Options Chain for GREIF INC CL A (GEF) - $84.63 as of 8/26/2026 11:11:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 48.60 | 52.70 | 50.65 | % | 1.45 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 40.00 | 43.70 | 47.70 | 45.70 | % | 1.14 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 45.00 | 38.70 | 42.80 | 40.75 | % | 0.91 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 50.00 | 33.60 | 37.70 | 35.65 | % | 0.71 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 55.00 | 28.80 | 32.80 | 30.80 | % | 0.56 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 60.00 | 23.70 | 27.80 | 25.75 | % | 0.43 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 65.00 | 18.80 | 22.80 | 20.80 | % | 0.32 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 70.00 | 13.80 | 17.80 | 15.80 | 6.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/26/2026 11:58:57 AM EST |
| 75.00 | 9.20 | 12.60 | 10.90 | % | 0.15 | 0 | 0 | 0.67 | 0.87 | 0.02 | -0.04 | 8/26/2026 11:58:57 AM EST | |||
| 80.00 | 4.60 | 7.60 | 6.10 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.49 | 0.76 | 0.04 | -0.05 | 7/27/2026 | 8/26/2026 11:58:57 AM EST |
| 85.00 | 2.50 | 3.90 | 3.20 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.37 | 0.53 | 0.06 | -0.05 | 7/30/2026 | 8/26/2026 11:58:57 AM EST |
| 90.00 | 0.80 | 1.10 | 0.95 | 1.28 | -1.12 | -46.67% | 0.01 | 1 | 11 | 0.32 | 0.25 | 0.05 | -0.04 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 95.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.65 | -68.43% | 0.00 | 3,177 | 23 | 0.33 | 0.09 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.01 | -0.01 | 8/26/2026 11:58:57 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST | |||
| 75.00 | 0.10 | 0.30 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.31 | -0.13 | 0.02 | -0.04 | 8/20/2026 | 8/26/2026 11:58:57 AM EST |
| 80.00 | 0.60 | 0.90 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.30 | -0.24 | 0.04 | -0.05 | 8/24/2026 | 8/26/2026 11:58:57 AM EST |
| 85.00 | 2.15 | 2.55 | 2.35 | 2.20 | 0.00 | 0.00% | 0.03 | 2 | 77 | 0.28 | -0.47 | 0.06 | -0.05 | 8/26/2026 | 8/26/2026 11:58:57 AM EST |
| 90.00 | 5.50 | 5.90 | 5.70 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.75 | 0.05 | -0.04 | 7/30/2026 | 8/26/2026 11:58:57 AM EST |
| 95.00 | 8.50 | 11.40 | 9.95 | % | 0.10 | 0 | 0 | 0.62 | -0.91 | 0.03 | -0.02 | 8/26/2026 11:58:57 AM EST | |||
| 100.00 | 13.50 | 15.70 | 14.60 | % | 0.15 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 8/26/2026 11:58:57 AM EST | |||
| 105.00 | 17.80 | 21.80 | 19.80 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:58:57 AM EST |