Options Chain for GENERAL MLS INC COM (GIS) - $58.91 as of 3/31/2025 4:04:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 25.40 | 29.30 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 22.90 | 25.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 37.50 | 22.20 | 22.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 40.00 | 19.50 | 21.80 | 23.32 | 0.00 | 0.00% | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:59:00 PM EST |
| 42.50 | 17.30 | 18.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 45.00 | 14.90 | 15.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 47.50 | 12.20 | 12.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 50.00 | 9.90 | 10.10 | 10.50 | +0.75 | +7.70% | 1 | 29 | 0.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 52.50 | 7.40 | 7.60 | 8.30 | +0.75 | +9.94% | 1 | 42 | 0.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 5.00 | 5.20 | 5.03 | +0.18 | +3.72% | 3 | 268 | 0.29 | 0.99 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 57.50 | 2.75 | 2.90 | 3.40 | +1.14 | +50.45% | 4 | 366 | 0.28 | 0.76 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 60.00 | 1.10 | 1.15 | 1.14 | +0.29 | +34.12% | 3,239 | 2,739 | 0.26 | 0.45 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 62.50 | 0.25 | 0.30 | 0.25 | +0.04 | +19.05% | 512 | 2,299 | 0.24 | 0.18 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 65.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 38 | 1,253 | 0.25 | 0.05 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 7 | 868 | 0.36 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 2 | 917 | 0.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 72.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 711 | 0.45 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 12 | 1,759 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 77.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 561 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 660 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 82.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.22 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:59:00 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:59:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 42.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:00 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 98 | 0.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.07 | +0.02 | +40.00% | 13 | 183 | 0.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 52.50 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 5 | 1,414 | 0.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 0.15 | 0.20 | 0.15 | -0.15 | -50.00% | 83 | 1,739 | 0.28 | -0.01 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 57.50 | 0.50 | 0.60 | 0.55 | -0.30 | -35.30% | 244 | 3,305 | 0.27 | -0.24 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 60.00 | 1.50 | 1.60 | 1.70 | -0.45 | -20.93% | 34 | 1,995 | 0.26 | -0.55 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 62.50 | 3.20 | 3.40 | 3.31 | -0.29 | -8.06% | 8 | 1,186 | 0.26 | -0.82 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 65.00 | 5.50 | 5.70 | 5.06 | -1.24 | -19.69% | 4 | 998 | 0.34 | -0.95 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 67.50 | 8.00 | 8.20 | 9.81 | 0.00 | 0.00% | 0 | 193 | 0.37 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 70.00 | 10.40 | 10.70 | 10.96 | 0.00 | 0.00% | 0 | 13 | 0.43 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 72.50 | 12.60 | 13.20 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 14.10 | 16.30 | 11.87 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 3/31/2025 2:59:00 PM EST |
| 77.50 | 17.90 | 18.30 | 14.10 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:59:00 PM EST |
| 80.00 | 20.10 | 21.00 | 16.27 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:59:00 PM EST |
| 82.50 | 21.50 | 23.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 85.00 | 23.80 | 26.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 90.00 | 28.80 | 31.10 | 16.80 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 2:59:00 PM EST |
| 95.00 | 34.60 | 36.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 100.00 | 39.10 | 42.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 105.00 | 44.30 | 46.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 110.00 | 49.30 | 51.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |