Options Chain for GENERAL MLS INC COM (GIS) - $70.83 as of 4/29/2024 1:14:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 19.20 | 22.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 55.00 | 13.30 | 17.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 56.00 | 12.90 | 16.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 57.00 | 11.70 | 14.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 58.00 | 10.80 | 14.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 59.00 | 9.80 | 13.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 60.00 | 9.60 | 11.90 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 61.00 | 7.80 | 11.20 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 62.00 | 7.60 | 10.20 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 63.00 | 6.20 | 8.60 | % | 0 | 0 | 0.48 | 0.96 | 0.02 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 64.00 | 6.40 | 6.70 | % | 0 | 0 | 0.26 | 0.93 | 0.03 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 65.00 | 5.50 | 5.80 | % | 0 | 0 | 0.17 | 0.90 | 0.04 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 66.00 | 4.60 | 4.80 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.19 | 0.86 | 0.05 | -0.02 | 4/24/2024 | 4/29/2024 12:58:58 PM EST |
| 67.00 | 3.80 | 5.20 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.18 | 0.81 | 0.07 | -0.03 | 4/18/2024 | 4/29/2024 12:58:58 PM EST |
| 68.00 | 3.00 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 8 | 0.18 | 0.74 | 0.08 | -0.03 | 4/19/2024 | 4/29/2024 12:58:58 PM EST |
| 69.00 | 2.30 | 2.40 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.18 | 0.66 | 0.10 | -0.03 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 70.00 | 1.65 | 1.75 | 2.42 | 0.00 | 0.00% | 0 | 31 | 0.17 | 0.55 | 0.11 | -0.03 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 71.00 | 1.10 | 1.25 | 1.60 | 0.00 | 0.00% | 0 | 9 | 0.17 | 0.44 | 0.11 | -0.03 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 72.00 | 0.75 | 0.85 | 1.25 | 0.00 | 0.00% | 0 | 22 | 0.17 | 0.33 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 73.00 | 0.45 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 9 | 0.17 | 0.24 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 74.00 | 0.30 | 0.35 | 0.35 | -0.25 | -41.67% | 21 | 11 | 0.17 | 0.17 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 75.00 | 0.15 | 0.25 | 0.25 | -0.25 | -50.00% | 3 | 20 | 0.17 | 0.11 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 76.00 | 0.10 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.18 | 0.07 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 77.00 | 0.05 | 0.15 | % | 0 | 0 | 0.19 | 0.04 | 0.03 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 78.00 | 0.00 | 0.15 | % | 0 | 0 | 0.23 | 0.02 | 0.02 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 79.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.27 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 81.00 | 0.00 | 0.15 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 82.00 | 0.00 | 0.15 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 83.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 84.00 | 0.00 | 0.65 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 57.00 | 0.00 | 0.15 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 58.00 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 59.00 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.31 | -0.01 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 61.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.01 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 12:58:58 PM EST |
| 62.00 | 0.00 | 0.20 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.02 | 0.01 | -0.01 | 4/12/2024 | 4/29/2024 12:58:58 PM EST |
| 63.00 | 0.05 | 0.15 | 0.08 | -0.30 | -78.95% | 1 | 1 | 0.23 | -0.04 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 64.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.07 | 0.03 | -0.02 | 4/24/2024 | 4/29/2024 12:58:58 PM EST |
| 65.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.21 | -0.10 | 0.04 | -0.02 | 4/19/2024 | 4/29/2024 12:58:58 PM EST |
| 66.00 | 0.25 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.20 | -0.14 | 0.05 | -0.02 | 4/23/2024 | 4/29/2024 12:58:58 PM EST |
| 67.00 | 0.35 | 0.45 | 0.40 | +0.10 | +33.34% | 1 | 9 | 0.20 | -0.19 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 68.00 | 0.55 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.19 | -0.26 | 0.08 | -0.03 | 4/23/2024 | 4/29/2024 12:58:58 PM EST |
| 69.00 | 0.85 | 0.95 | 0.88 | -1.57 | -64.09% | 4 | 1 | 0.18 | -0.34 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 70.00 | 1.20 | 1.30 | 1.18 | +0.08 | +7.28% | 2 | 6 | 0.18 | -0.45 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 71.00 | 1.65 | 1.80 | 1.75 | +0.49 | +38.89% | 3 | 7 | 0.17 | -0.56 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 72.00 | 2.30 | 2.45 | % | 0 | 0 | 0.17 | -0.67 | 0.11 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 73.00 | 2.35 | 3.20 | % | 0 | 0 | 0.16 | -0.76 | 0.09 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 74.00 | 3.90 | 4.10 | % | 0 | 0 | 0.20 | -0.83 | 0.07 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 75.00 | 4.80 | 5.00 | % | 0 | 0 | 0.23 | -0.89 | 0.05 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 76.00 | 3.90 | 6.10 | % | 0 | 0 | 0.41 | -0.93 | 0.04 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 77.00 | 6.70 | 7.60 | % | 0 | 0 | 0.38 | -0.96 | 0.03 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 78.00 | 6.00 | 9.60 | % | 0 | 0 | 0.56 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 79.00 | 7.60 | 10.50 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 80.00 | 8.10 | 10.90 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 81.00 | 9.60 | 12.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 82.00 | 10.50 | 13.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 83.00 | 11.20 | 14.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 84.00 | 12.70 | 15.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST |