Options Chain for GMS INC COM (GMS) - $109.90 as of 8/22/2025 8:09:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.90 | 57.50 | 55.70 | % | 1.01 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 48.90 | 52.50 | 50.70 | % | 0.85 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 43.90 | 47.50 | 45.70 | % | 0.70 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 38.90 | 42.50 | 40.70 | % | 0.58 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 33.80 | 37.50 | 35.65 | % | 0.48 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 27.80 | 32.50 | 30.15 | % | 0.38 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 24.00 | 27.50 | 25.75 | % | 0.30 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 18.30 | 22.50 | 20.40 | % | 0.23 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 14.00 | 17.50 | 15.75 | % | 0.17 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 8.10 | 12.50 | 10.30 | % | 0.10 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 4.90 | 7.50 | 6.20 | 5.00 | % | 0.06 | 179 | 0 | 0.37 | 0.85 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 585 | 0.00 | 0.54 | 0.09 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.56 | 0.16 | 0.05 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.70 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | 4.91 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.10 | -0.15 | 0.04 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.03 | -0.46 | 0.09 | -0.04 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 3.00 | 7.50 | 5.25 | % | 0.05 | 0 | 0 | 0.38 | -0.84 | 0.05 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 8.00 | 12.50 | 10.25 | % | 0.09 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 13.00 | 17.50 | 15.25 | % | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 18.00 | 22.50 | 20.25 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 23.00 | 27.50 | 25.25 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 28.00 | 32.50 | 30.25 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 33.00 | 37.50 | 35.25 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 38.00 | 42.50 | 40.25 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 43.00 | 47.50 | 45.25 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 160.00 | 48.00 | 52.50 | 50.25 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 165.00 | 53.00 | 57.50 | 55.25 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |