Options Chain for GMS INC COM (GMS) - $75.53 as of 5/8/2025 8:17:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.90 | 38.00 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 45.00 | 29.20 | 32.80 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 50.00 | 23.50 | 27.80 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 55.00 | 19.20 | 23.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 60.00 | 14.60 | 17.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 65.00 | 9.40 | 12.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 70.00 | 5.40 | 8.10 | 3.70 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.95 | 0.04 | -0.02 | 4/17/2025 | 5/8/2025 3:28:55 PM EST |
| 75.00 | 0.25 | 4.40 | 2.25 | +1.55 | +221.43% | 1 | 26 | 0.39 | 0.61 | 0.09 | -0.09 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 80.00 | 0.00 | 0.80 | 0.75 | -0.87 | -53.71% | 1 | 1 | 0.54 | 0.17 | 0.06 | -0.06 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 85.00 | 0.00 | 2.00 | % | 0 | 0 | 1.14 | 0.02 | 0.01 | -0.01 | 5/8/2025 3:28:55 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 105.00 | 0.00 | 1.20 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 45.00 | 0.00 | 1.20 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 50.00 | 0.00 | 1.60 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 55.00 | 0.00 | 1.60 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:55 PM EST |
| 70.00 | 0.00 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.05 | 0.04 | -0.02 | 4/29/2025 | 5/8/2025 3:28:55 PM EST |
| 75.00 | 1.00 | 1.90 | 1.40 | -0.65 | -31.71% | 5 | 13 | 0.38 | -0.39 | 0.09 | -0.09 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 80.00 | 2.50 | 6.40 | 4.01 | % | 3 | 0 | 0.61 | -0.83 | 0.06 | -0.06 | 5/8/2025 | 5/8/2025 3:28:55 PM EST | |
| 85.00 | 7.40 | 10.40 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 5/8/2025 3:28:55 PM EST | |||
| 90.00 | 13.10 | 15.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 95.00 | 17.90 | 20.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 100.00 | 22.80 | 24.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 105.00 | 27.10 | 31.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST |