Options Chain for G III APPAREL GROUP LTD COM (GIII) - $25.56 as of 5/5/2025 3:14:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.40 | 11.50 | % | 0 | 0 | 1.54 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 7.50 | 8.90 | % | 0 | 0 | 1.15 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 5.40 | 6.60 | % | 0 | 0 | 0.94 | 0.86 | 0.03 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 3.80 | 4.20 | 2.90 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.75 | 0.05 | -0.02 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 2.20 | 2.45 | 2.50 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.58 | 0.08 | -0.02 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.50 | 0.65 | 0.68 | 0.00 | 0.00% | 0 | 118 | 0.53 | 0.23 | 0.06 | -0.02 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.05 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 127 | 0.60 | 0.09 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 80 | 1.17 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.60 | 1.03 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 1.31 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 0.15 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.81 | -0.06 | 0.02 | -0.01 | 2/20/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.35 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 34 | 0.66 | -0.14 | 0.03 | -0.02 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 0.75 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.25 | 0.05 | -0.02 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 1.40 | 2.10 | 3.00 | 0.00 | 0.00% | 0 | 131 | 0.57 | -0.42 | 0.08 | -0.02 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 4.50 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 487 | 0.49 | -0.77 | 0.06 | -0.02 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 9.40 | 10.10 | 10.60 | 0.00 | 0.00% | 0 | 244 | 0.88 | -0.91 | 0.03 | -0.01 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 13.90 | 14.80 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 18.90 | 19.80 | 11.05 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:54 PM EST |