Options Chain for G III APPAREL GROUP LTD COM (GIII) - $30.26 as of 2/4/2025 9:24:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.40 | 19.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 15.00 | 14.90 | 17.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 17.50 | 12.40 | 14.90 | 14.60 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.99 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 10.30 | 12.50 | 13.21 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.96 | 0.01 | -0.01 | 9/18/2024 | 2/4/2025 4:00:03 PM EST |
| 22.50 | 7.70 | 10.20 | 10.06 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.91 | 0.02 | -0.02 | 12/9/2024 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 5.90 | 6.30 | 6.10 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.84 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 2.50 | 2.70 | 2.40 | +0.15 | +6.67% | 51 | 188 | 0.56 | 0.57 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 0.70 | 0.90 | 0.85 | +0.16 | +23.19% | 10 | 219 | 0.53 | 0.26 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 0.15 | 0.30 | 0.57 | 0.00 | 0.00% | 0 | 133 | 0.54 | 0.10 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 57 | 0.96 | 0.02 | 0.01 | 0.00 | 12/31/2024 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 35 | 1.73 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 2/4/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 27 | 1.11 | -0.01 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 0.10 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 261 | 0.77 | -0.04 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 22.50 | 0.25 | 0.40 | 0.36 | +0.09 | +33.34% | 5 | 16 | 0.69 | -0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 0.50 | 0.70 | 0.60 | -0.11 | -15.50% | 3 | 578 | 0.63 | -0.16 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 2.05 | 2.20 | 2.10 | -0.35 | -14.29% | 48 | 480 | 0.56 | -0.43 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 5.20 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 168 | 0.51 | -0.74 | 0.06 | -0.02 | 1/13/2025 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 9.60 | 10.20 | 7.23 | 0.00 | 0.00% | 0 | 25 | 0.75 | -0.90 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 14.20 | 15.10 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:03 PM EST |