Options Chain for GMS INC COM (GMS) - $82.45 as of 9/6/2024 3:46:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.50 | 40.40 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 30.50 | 35.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 55.00 | 25.50 | 30.40 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 20.80 | 25.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 65.00 | 15.50 | 19.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 70.00 | 11.10 | 14.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 75.00 | 7.40 | 9.90 | % | 0 | 0 | 0.88 | 0.98 | 0.03 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 80.00 | 2.20 | 4.90 | 13.10 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.71 | 0.07 | -0.05 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 2.30 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.31 | 0.07 | -0.05 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.50 | 0.26 | -0.19 | -42.23% | 1 | 19 | 0.40 | 0.08 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.01 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 1.80 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.07 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.85 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.02 | 0.03 | -0.01 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 0.30 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.29 | 0.07 | -0.05 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 1.00 | 4.20 | 3.40 | +0.36 | +11.85% | 1 | 55 | 0.43 | -0.69 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 6.70 | 7.70 | 7.24 | 0.00 | 0.00% | 0 | 94 | 0.39 | -0.92 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 10.20 | 14.40 | 10.00 | 0.00 | 0.00% | 0 | 47 | 0.89 | -0.99 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 15.00 | 19.50 | 15.00 | 0.00 | 0.00% | 0 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 20.10 | 24.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 110.00 | 24.70 | 29.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 115.00 | 29.70 | 34.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 34.80 | 39.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 125.00 | 39.80 | 44.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 130.00 | 44.80 | 49.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 135.00 | 49.90 | 54.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 140.00 | 54.70 | 59.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |