Options Chain for GRAFTECH INTL LTD COM NEW (EAF) - $12.69 as of 10/3/2025 3:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.00 | 11.90 | 10.95 | % | 3.65 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 4.00 | 9.10 | 10.80 | 9.95 | % | 2.49 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 5.00 | 8.20 | 9.60 | 8.90 | % | 1.78 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 6.00 | 7.10 | 8.30 | 7.70 | % | 1.28 | 0 | 0 | 2.75 | 0.99 | 0.01 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 7.00 | 6.20 | 7.50 | 6.85 | % | 0.98 | 0 | 0 | 2.53 | 0.97 | 0.02 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 8.00 | 5.30 | 6.50 | 5.90 | % | 0.74 | 0 | 0 | 2.15 | 0.93 | 0.03 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 9.00 | 4.50 | 5.60 | 5.05 | % | 0.56 | 0 | 0 | 1.44 | 0.88 | 0.04 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 10.00 | 3.80 | 5.10 | 4.45 | % | 0.45 | 0 | 0 | 1.93 | 0.82 | 0.05 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 11.00 | 3.10 | 3.50 | 3.30 | % | 0.30 | 0 | 0 | 1.13 | 0.75 | 0.06 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 12.00 | 2.45 | 2.90 | 2.68 | % | 0.22 | 0 | 0 | 1.09 | 0.67 | 0.07 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 13.00 | 2.00 | 2.30 | 2.15 | 2.15 | % | 0.17 | 4 | 0 | 1.06 | 0.59 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 14.00 | 1.70 | 1.90 | 1.80 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.09 | 0.52 | 0.08 | -0.02 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 15.00 | 1.10 | 1.85 | 1.48 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.09 | 0.44 | 0.08 | -0.02 | 9/19/2025 | 10/3/2025 4:00:02 PM EST |
| 16.00 | 0.80 | 1.35 | 1.08 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.03 | 0.37 | 0.08 | -0.02 | 9/19/2025 | 10/3/2025 4:00:02 PM EST |
| 17.00 | 0.55 | 1.05 | 0.80 | % | 0.05 | 0 | 0 | 0.99 | 0.31 | 0.07 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 18.00 | 0.40 | 0.95 | 0.68 | % | 0.04 | 0 | 0 | 1.02 | 0.26 | 0.07 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 19.00 | 0.35 | 0.70 | 0.53 | % | 0.03 | 0 | 0 | 1.01 | 0.22 | 0.06 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 20.00 | 0.35 | 0.60 | 0.48 | % | 0.02 | 0 | 0 | 1.06 | 0.18 | 0.05 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.23 | 0.15 | 0.05 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.19 | 0.12 | 0.04 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.26 | 0.10 | 0.04 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.23 | 0.08 | 0.03 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.24 | 0.07 | 0.03 | -0.01 | 10/3/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.42 | -0.01 | 0.01 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.04 | -0.03 | 0.02 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.36 | -0.07 | 0.03 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 9.00 | 0.20 | 0.55 | 0.38 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.07 | -0.12 | 0.04 | -0.01 | 9/22/2025 | 10/3/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.90 | 0.45 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.58 | -0.18 | 0.05 | -0.01 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.10 | -0.25 | 0.06 | -0.02 | 9/26/2025 | 10/3/2025 4:00:02 PM EST |
| 12.00 | 1.25 | 1.40 | 1.33 | 1.30 | -0.23 | -15.04% | 0.11 | 2 | 100 | 1.03 | -0.33 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 13.00 | 1.75 | 2.00 | 1.88 | % | 0.14 | 0 | 0 | 1.05 | -0.41 | 0.08 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 14.00 | 2.20 | 2.60 | 2.40 | % | 0.17 | 0 | 0 | 1.02 | -0.48 | 0.08 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 15.00 | 2.80 | 3.30 | 3.05 | % | 0.20 | 0 | 0 | 1.01 | -0.56 | 0.08 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 16.00 | 3.50 | 4.00 | 3.75 | % | 0.23 | 0 | 0 | 0.99 | -0.63 | 0.08 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 17.00 | 4.40 | 4.70 | 4.55 | % | 0.27 | 0 | 0 | 0.99 | -0.69 | 0.07 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 18.00 | 5.20 | 5.50 | 5.35 | % | 0.30 | 0 | 0 | 0.99 | -0.74 | 0.07 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 19.00 | 5.90 | 6.40 | 6.15 | % | 0.32 | 0 | 0 | 0.94 | -0.78 | 0.06 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 20.00 | 6.80 | 7.30 | 7.05 | % | 0.35 | 0 | 0 | 0.93 | -0.82 | 0.05 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 21.00 | 7.70 | 8.20 | 7.95 | % | 0.38 | 0 | 0 | 0.86 | -0.85 | 0.05 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 22.00 | 8.70 | 9.10 | 8.90 | % | 0.40 | 0 | 0 | 0.87 | -0.88 | 0.04 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 23.00 | 9.50 | 10.00 | 9.75 | % | 0.42 | 0 | 0 | 1.66 | -0.90 | 0.04 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 24.00 | 10.50 | 11.00 | 10.75 | 11.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.97 | -0.92 | 0.03 | -0.01 | 9/22/2025 | 10/3/2025 4:00:02 PM EST |
| 25.00 | 11.50 | 12.00 | 11.75 | % | 0.47 | 0 | 0 | 1.37 | -0.93 | 0.03 | -0.01 | 10/3/2025 4:00:02 PM EST |