Options Chain for GENERAL MLS INC COM (GIS) - $50.18 as of 8/22/2025 8:08:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.70 | 24.70 | 22.70 | % | 0.83 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 18.30 | 21.70 | 20.00 | 20.12 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 16.20 | 19.80 | 18.00 | 17.75 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 13.50 | 16.70 | 15.10 | 26.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 11.20 | 14.80 | 13.00 | % | 0.35 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 9.40 | 11.90 | 10.65 | 10.00 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.05 | 0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 7.70 | 8.00 | 7.85 | 7.52 | 0.00 | 0.00% | 0.18 | 0 | 70 | 0.79 | 0.97 | 0.02 | -0.01 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 5.50 | 5.70 | 5.60 | 5.48 | +0.30 | +5.80% | 0.12 | 10 | 76 | 0.52 | 0.90 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 3.30 | 3.50 | 3.40 | 3.50 | +0.40 | +12.91% | 0.07 | 1 | 109 | 0.29 | 0.77 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 1.70 | 1.85 | 1.78 | 1.75 | +0.14 | +8.70% | 0.04 | 70 | 3,366 | 0.28 | 0.56 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 0.70 | 0.75 | 0.73 | 0.75 | +0.08 | +11.94% | 0.01 | 236 | 3,013 | 0.27 | 0.31 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.05 | +18.52% | 0.01 | 157 | 7,114 | 0.28 | 0.15 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 57.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 6 | 1,705 | 0.31 | 0.07 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 133 | 1,436 | 0.35 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 2,223 | 0.39 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,091 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 824 | 0.50 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,005 | 0.75 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.61 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 1.80 | 0.90 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.48 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.11 | +0.04 | +57.15% | 0.00 | 5 | 2,473 | 0.37 | -0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.04 | -13.80% | 0.01 | 378 | 1,489 | 0.35 | -0.10 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.13 | -17.81% | 0.01 | 182 | 7,068 | 0.30 | -0.23 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 1.35 | 1.45 | 1.40 | 1.40 | -0.30 | -17.65% | 0.03 | 353 | 2,734 | 0.29 | -0.44 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 2.85 | 2.95 | 2.90 | 2.90 | -0.36 | -11.05% | 0.06 | 8 | 995 | 0.28 | -0.69 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 4.90 | 5.30 | 5.10 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 2,180 | 0.32 | -0.85 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 57.50 | 7.30 | 7.40 | 7.35 | 7.70 | -0.10 | -1.29% | 0.13 | 4 | 612 | 0.34 | -0.93 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 7.90 | 11.90 | 9.90 | 10.40 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.97 | -0.97 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 62.50 | 12.30 | 12.40 | 12.35 | 12.60 | -0.10 | -0.79% | 0.20 | 7 | 422 | 0.56 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 12.90 | 16.50 | 14.70 | 15.10 | -0.20 | -1.31% | 0.23 | 7 | 4 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 67.50 | 15.40 | 19.30 | 17.35 | 16.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 18.10 | 21.80 | 19.95 | 20.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:50 PM EST |
| 72.50 | 20.80 | 24.20 | 22.50 | 20.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 22.90 | 26.80 | 24.85 | 22.20 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.49 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:50 PM EST |
| 77.50 | 25.40 | 29.30 | 27.35 | 6.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 28.30 | 31.30 | 29.80 | 20.12 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:50 PM EST |
| 82.50 | 30.90 | 33.70 | 32.30 | % | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 32.90 | 36.30 | 34.60 | % | 0.41 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 38.30 | 41.30 | 39.80 | % | 0.44 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 43.40 | 46.20 | 44.80 | % | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 47.90 | 51.80 | 49.85 | % | 0.50 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 53.30 | 56.00 | 54.65 | % | 0.52 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 58.50 | 61.00 | 59.75 | % | 0.54 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |