Options Chain for GENERAL MLS INC COM (GIS) - $69.14 as of 5/6/2024 9:45:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 34.20 | 38.70 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 35.00 | 31.60 | 36.10 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 37.50 | 29.50 | 34.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 40.00 | 26.70 | 31.50 | 30.65 | 0.00 | 0.00% | 0 | 3 | 2.94 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/6/2024 3:59:52 PM EST |
| 42.50 | 24.30 | 29.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 45.00 | 21.60 | 26.30 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 47.50 | 19.20 | 24.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 50.00 | 16.70 | 21.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 55.00 | 11.80 | 16.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 57.50 | 9.30 | 14.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 58.00 | 8.70 | 13.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 59.00 | 8.00 | 12.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 60.00 | 8.00 | 11.10 | 8.60 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 5/6/2024 3:59:52 PM EST |
| 61.00 | 6.00 | 10.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 62.00 | 5.00 | 9.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 62.50 | 4.50 | 8.70 | 4.90 | 0.00 | 0.00% | 0 | 22 | 1.00 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 5/6/2024 3:59:52 PM EST |
| 63.00 | 4.00 | 8.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 64.00 | 3.00 | 7.20 | % | 0 | 0 | 0.88 | 0.99 | 0.01 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 64.50 | 2.55 | 6.70 | % | 0 | 0 | 0.84 | 0.98 | 0.02 | -0.02 | 5/6/2024 3:59:52 PM EST | |||
| 65.00 | 2.25 | 6.30 | 4.95 | 0.00 | 0.00% | 0 | 174 | 0.82 | 0.96 | 0.04 | -0.02 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 65.50 | 2.35 | 4.50 | % | 0 | 0 | 0.45 | 0.93 | 0.05 | -0.02 | 5/6/2024 3:59:52 PM EST | |||
| 66.00 | 2.15 | 5.00 | % | 0 | 0 | 0.13 | 0.91 | 0.06 | -0.03 | 5/6/2024 3:59:52 PM EST | |||
| 67.00 | 1.40 | 2.55 | 3.69 | 0.00 | 0.00% | 0 | 7 | 0.20 | 0.84 | 0.10 | -0.03 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 67.50 | 1.80 | 2.10 | 1.85 | -0.85 | -31.49% | 2 | 448 | 0.18 | 0.79 | 0.13 | -0.04 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 68.00 | 0.75 | 1.70 | 2.30 | 0.00 | 0.00% | 0 | 8 | 0.18 | 0.73 | 0.15 | -0.04 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 69.00 | 0.90 | 1.05 | 0.90 | -1.10 | -55.00% | 2 | 10 | 0.17 | 0.56 | 0.20 | -0.04 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 70.00 | 0.45 | 0.55 | 0.50 | -0.45 | -47.37% | 141 | 1,917 | 0.17 | 0.36 | 0.19 | -0.04 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 71.00 | 0.15 | 0.25 | 0.21 | -0.26 | -55.32% | 49 | 139 | 0.16 | 0.20 | 0.14 | -0.03 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 72.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 42 | 197 | 0.17 | 0.10 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 72.50 | 0.05 | 0.10 | 0.07 | -0.08 | -53.34% | 55 | 5,452 | 0.18 | 0.07 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 73.00 | 0.00 | 0.10 | 0.07 | -0.05 | -41.67% | 4 | 321 | 0.22 | 0.04 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 74.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,387 | 0.26 | 0.01 | 0.02 | 0.00 | 5/1/2024 | 5/6/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 50 | 576 | 0.26 | 0.00 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 76.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 77.00 | 0.00 | 0.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 77.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 3:59:52 PM EST |
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 234 | 1.18 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/6/2024 3:59:52 PM EST |
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 82.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 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 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.10 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.10 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 5/6/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.15 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 5/6/2024 3:59:52 PM EST |
| 57.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 62 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:52 PM EST |
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 66 | 0.82 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 61.00 | 0.00 | 0.05 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 62.00 | 0.00 | 0.05 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 62.50 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 2 | 627 | 0.33 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 63.00 | 0.00 | 0.10 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 64.00 | 0.00 | 0.10 | % | 0 | 0 | 0.30 | -0.01 | 0.01 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 64.50 | 0.00 | 0.10 | % | 0 | 0 | 0.28 | -0.02 | 0.02 | -0.02 | 5/6/2024 3:59:52 PM EST | |||
| 65.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 6 | 492 | 0.24 | -0.04 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 65.50 | 0.05 | 0.10 | % | 0 | 0 | 0.21 | -0.07 | 0.05 | -0.02 | 5/6/2024 3:59:52 PM EST | |||
| 66.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 75 | 0.20 | -0.09 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 67.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.16 | 0.10 | -0.03 | 4/29/2024 | 5/6/2024 3:59:52 PM EST |
| 67.50 | 0.20 | 0.40 | 0.25 | +0.03 | +13.64% | 3 | 1,090 | 0.18 | -0.21 | 0.13 | -0.04 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 68.00 | 0.30 | 0.45 | 0.40 | +0.08 | +25.00% | 7 | 66 | 0.19 | -0.27 | 0.15 | -0.04 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 69.00 | 0.65 | 0.75 | 0.75 | +0.25 | +50.00% | 3 | 148 | 0.17 | -0.44 | 0.20 | -0.04 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 70.00 | 1.20 | 1.30 | 1.26 | +0.29 | +29.90% | 19 | 824 | 0.17 | -0.64 | 0.19 | -0.04 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 71.00 | 1.90 | 2.30 | 1.60 | 0.00 | 0.00% | 0 | 372 | 0.16 | -0.80 | 0.14 | -0.03 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 72.00 | 0.95 | 4.80 | 2.45 | 0.00 | 0.00% | 0 | 95 | 0.23 | -0.90 | 0.09 | -0.02 | 5/3/2024 | 5/6/2024 3:59:52 PM EST |
| 72.50 | 1.55 | 5.50 | 3.39 | +0.77 | +29.39% | 2 | 64 | 0.32 | -0.93 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:52 PM EST |
| 73.00 | 2.00 | 5.70 | % | 0 | 0 | 0.72 | -0.96 | 0.04 | -0.01 | 5/6/2024 3:59:52 PM EST | |||
| 74.00 | 2.95 | 7.00 | % | 0 | 0 | 0.85 | -0.99 | 0.02 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 75.00 | 3.90 | 8.00 | 5.32 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 3/28/2024 | 5/6/2024 3:59:52 PM EST |
| 76.00 | 4.90 | 9.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 77.00 | 5.90 | 9.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 77.50 | 6.40 | 10.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 78.00 | 6.90 | 11.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 79.00 | 7.90 | 12.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 80.00 | 8.80 | 13.00 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:52 PM EST |
| 81.00 | 9.60 | 14.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 82.00 | 10.50 | 15.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 85.00 | 13.80 | 18.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 90.00 | 18.50 | 23.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST | |||
| 95.00 | 23.60 | 28.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:52 PM EST |