Options Chain for GENERAL MLS INC COM (GIS) - $54.79 as of 5/21/2025 3:05:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 19.00 | 22.90 | 39.36 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 5/21/2025 3:59:54 PM EST |
| 35.00 | 16.50 | 20.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 37.50 | 14.20 | 18.00 | 16.40 | 0.00 | 0.00% | 0 | 9 | 1.45 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 3:59:54 PM EST |
| 40.00 | 12.20 | 15.50 | 18.40 | 0.00 | 0.00% | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/21/2025 3:59:54 PM EST |
| 42.50 | 9.70 | 13.00 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/21/2025 3:59:54 PM EST |
| 45.00 | 7.20 | 10.60 | 9.10 | -0.02 | -0.22% | 1 | 4 | 0.53 | 0.99 | 0.01 | -0.01 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 47.50 | 5.90 | 6.50 | 7.80 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.95 | 0.03 | -0.01 | 5/19/2025 | 5/21/2025 3:59:54 PM EST |
| 50.00 | 3.80 | 4.10 | 3.90 | -1.44 | -26.97% | 19 | 56 | 0.26 | 0.83 | 0.06 | -0.02 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 52.50 | 2.00 | 2.15 | 2.15 | -0.95 | -30.65% | 10 | 587 | 0.24 | 0.63 | 0.10 | -0.03 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 55.00 | 0.80 | 0.90 | 0.82 | -0.63 | -43.45% | 181 | 2,163 | 0.23 | 0.36 | 0.10 | -0.03 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 57.50 | 0.30 | 0.35 | 0.31 | -0.19 | -38.00% | 382 | 1,246 | 0.25 | 0.18 | 0.07 | -0.02 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | -0.01 | -6.25% | 41 | 3,358 | 0.26 | 0.10 | 0.04 | -0.01 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | +0.03 | +42.86% | 42 | 1,389 | 0.30 | 0.05 | 0.02 | -0.01 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 7 | 1,392 | 0.36 | 0.02 | 0.01 | 0.00 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 783 | 0.39 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 736 | 0.45 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 364 | 0.76 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 635 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/21/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 236 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/21/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 116 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/21/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 68 | 0.98 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/21/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 153 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/21/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/21/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 5/21/2025 3:59:54 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 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.05 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/21/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | -0.31 | -88.58% | 1 | 52 | 0.50 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.41 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/21/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 178 | 0.36 | -0.01 | 0.01 | -0.01 | 5/20/2025 | 5/21/2025 3:59:54 PM EST |
| 47.50 | 0.10 | 0.20 | 0.10 | +0.05 | +100.00% | 2 | 298 | 0.32 | -0.05 | 0.03 | -0.01 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | +0.16 | +66.67% | 110 | 3,658 | 0.27 | -0.17 | 0.06 | -0.02 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 52.50 | 1.00 | 1.10 | 1.05 | +0.45 | +75.00% | 133 | 1,631 | 0.25 | -0.37 | 0.10 | -0.03 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 55.00 | 2.25 | 2.40 | 2.13 | +0.64 | +42.96% | 31 | 1,474 | 0.24 | -0.64 | 0.10 | -0.03 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 57.50 | 4.20 | 4.40 | 4.30 | +1.30 | +43.34% | 16 | 809 | 0.24 | -0.82 | 0.07 | -0.02 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 60.00 | 6.20 | 6.80 | 6.76 | +1.66 | +32.55% | 9 | 727 | 0.33 | -0.90 | 0.04 | -0.01 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 62.50 | 8.80 | 10.10 | 9.00 | +1.30 | +16.89% | 5 | 157 | 0.45 | -0.95 | 0.02 | -0.01 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 65.00 | 11.10 | 13.10 | 9.70 | 0.00 | 0.00% | 0 | 36 | 0.59 | -0.98 | 0.01 | 0.00 | 5/2/2025 | 5/21/2025 3:59:54 PM EST |
| 67.50 | 12.90 | 15.40 | 12.00 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/21/2025 3:59:54 PM EST |
| 70.00 | 14.60 | 18.70 | 15.40 | 0.00 | 0.00% | 0 | 2 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/21/2025 3:59:54 PM EST |
| 72.50 | 17.10 | 21.00 | 17.50 | 0.00 | 0.00% | 0 | 38 | 0.87 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 3:59:54 PM EST |
| 75.00 | 19.60 | 23.70 | 11.43 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 5/21/2025 3:59:54 PM EST |
| 77.50 | 22.10 | 26.10 | 6.81 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 5/21/2025 3:59:54 PM EST |
| 80.00 | 24.50 | 28.70 | 24.60 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/21/2025 3:59:54 PM EST |
| 82.50 | 27.00 | 31.20 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 5/21/2025 3:59:54 PM EST |
| 85.00 | 29.50 | 33.70 | 20.43 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/21/2025 3:59:54 PM EST |
| 90.00 | 34.50 | 38.70 | 16.80 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 5/21/2025 3:59:54 PM EST |
| 95.00 | 39.50 | 43.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 100.00 | 44.50 | 48.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 105.00 | 49.50 | 53.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 110.00 | 54.50 | 58.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST |