Options Chain for GMS INC COM (GMS) - $109.70 as of 7/4/2025 1:13:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 67.70 | 71.70 | 69.70 | % | 1.74 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 45.00 | 62.70 | 66.70 | 64.70 | 53.00 | 0.00 | 0.00% | 1.44 | 0 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:01 PM EST |
| 50.00 | 57.70 | 61.70 | 59.70 | % | 1.19 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 55.00 | 52.70 | 56.80 | 54.75 | % | 1.00 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 60.00 | 47.70 | 51.80 | 49.75 | 38.50 | 0.00 | 0.00% | 0.83 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:01 PM EST |
| 65.00 | 42.70 | 46.80 | 44.75 | 18.10 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:59:01 PM EST |
| 70.00 | 37.70 | 41.80 | 39.75 | 14.15 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:59:01 PM EST |
| 75.00 | 32.70 | 36.80 | 34.75 | 26.40 | 0.00 | 0.00% | 0.46 | 0 | 24 | 1.65 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:01 PM EST |
| 80.00 | 27.70 | 31.80 | 29.75 | 31.50 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.43 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:01 PM EST |
| 85.00 | 23.40 | 25.60 | 24.50 | 15.80 | 0.00 | 0.00% | 0.29 | 0 | 46 | 0.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:01 PM EST |
| 90.00 | 18.50 | 20.70 | 19.60 | 18.90 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.52 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:01 PM EST |
| 95.00 | 13.50 | 15.10 | 14.30 | 14.10 | 0.00 | 0.00% | 0.15 | 0 | 60 | 0.44 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:01 PM EST |
| 100.00 | 8.50 | 10.60 | 9.55 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.31 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:01 PM EST |
| 105.00 | 4.40 | 5.00 | 4.70 | 4.70 | +0.35 | +8.05% | 0.04 | 9 | 113 | 0.17 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 110.00 | 0.10 | 0.30 | 0.20 | 0.21 | +0.01 | +5.00% | 0.00 | 32 | 3,644 | 0.02 | 0.49 | 0.38 | -0.01 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 144 | 0.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.23 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:01 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:01 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.53 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:01 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:01 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:59:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:59:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.80 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.56 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,307 | 0.45 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 0.34 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,820 | 0.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:01 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 35 | 400 | 0.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.20 | -1.17 | -85.41% | 0.01 | 3 | 6 | 0.10 | -0.51 | 0.38 | -0.01 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 115.00 | 3.80 | 7.60 | 5.70 | % | 0.05 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 120.00 | 8.80 | 12.60 | 10.70 | 22.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:01 PM EST |
| 125.00 | 13.80 | 17.60 | 15.70 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 130.00 | 18.80 | 22.60 | 20.70 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 135.00 | 23.30 | 27.60 | 25.45 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 140.00 | 28.30 | 32.60 | 30.45 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 145.00 | 33.70 | 37.60 | 35.65 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 150.00 | 38.30 | 42.60 | 40.45 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 155.00 | 43.30 | 47.60 | 45.45 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST |