Options Chain for GILDAN ACTIVEWEAR INC COM (GIL) - $47.43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.70 | 27.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 21.80 | 24.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 27.50 | 19.30 | 21.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 16.80 | 19.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 32.50 | 14.30 | 17.40 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 11.80 | 14.20 | % | 0 | 0 | 1.20 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 37.50 | 9.30 | 11.70 | % | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 7.70 | 8.40 | 7.60 | 0.00 | 0.00% | 0 | 42 | 0.86 | 0.90 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 5.50 | 5.80 | 5.30 | 0.00 | 0.00% | 0 | 62 | 0.68 | 0.80 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 3.40 | 3.80 | 3.41 | 0.00 | 0.00% | 0 | 81 | 0.50 | 0.69 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 1.65 | 2.65 | 2.00 | +0.75 | +60.00% | 1 | 11 | 0.30 | 0.54 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.20 | 0.95 | +0.60 | +171.43% | 357 | 60 | 0.43 | 0.37 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 371 | 0.36 | 0.24 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 516 | 0.26 | 0.16 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.40 | 0.05 | -0.05 | -50.00% | 4 | 45 | 0.42 | 0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 91 | 0.58 | 0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 250 | 0.92 | 0.02 | 0.01 | 0.00 | 3/31/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 408 | 0.80 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 112 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.10 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 1.20 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 31 | 1.35 | -0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.40 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.02 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 182 | 0.87 | -0.04 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.67 | -0.10 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 33 | 0.28 | -0.20 | 0.04 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.05 | 0.75 | -0.15 | -16.67% | 45 | 53 | 0.23 | -0.31 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 1.45 | 1.85 | 1.60 | -0.35 | -17.95% | 4 | 48 | 0.26 | -0.46 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 2.85 | 3.40 | 3.31 | 0.00 | 0.00% | 0 | 51 | 0.50 | -0.63 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 4.50 | 5.60 | 4.05 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.76 | 0.05 | -0.02 | 2/3/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 6.40 | 8.70 | 3.90 | 0.00 | 0.00% | 0 | 23 | 0.59 | -0.84 | 0.04 | -0.02 | 3/3/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 8.90 | 11.10 | % | 0 | 0 | 0.72 | -0.92 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 11.30 | 13.60 | % | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 62.50 | 13.80 | 16.00 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 16.30 | 18.90 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 21.40 | 23.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 26.10 | 28.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |