Options Chain for BERRY GLOBAL GROUP INC COM (BERY) - $57.05 as of 4/26/2024 8:58:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 22.10 | 27.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 19.70 | 24.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 37.50 | 17.20 | 22.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 15.00 | 19.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 42.50 | 12.50 | 17.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 10.00 | 14.80 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 47.50 | 7.70 | 11.70 | % | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 7.00 | 9.50 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.90 | 0.03 | -0.03 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 52.50 | 3.10 | 5.40 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.81 | 0.05 | -0.04 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 3.30 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.68 | 0.07 | -0.05 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 57.50 | 1.85 | 2.00 | 1.89 | +0.14 | +8.00% | 11 | 45 | 0.38 | 0.50 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 0.90 | 1.00 | 0.98 | +0.16 | +19.52% | 1 | 66 | 0.38 | 0.31 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 62.50 | 0.40 | 0.50 | 0.42 | +0.03 | +7.70% | 1 | 88 | 0.37 | 0.18 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.10 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 67.50 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.05 | 0.02 | -0.01 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.02 | 0.01 | -0.01 | 4/1/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 47.50 | 0.05 | 0.30 | % | 0 | 0 | 0.49 | -0.04 | 0.01 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 100 | 0.43 | -0.10 | 0.03 | -0.03 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 52.50 | 0.50 | 0.60 | 0.55 | -0.06 | -9.84% | 18 | 64 | 0.40 | -0.19 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 1.10 | 1.20 | 1.00 | -0.40 | -28.58% | 1 | 42 | 0.38 | -0.32 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 57.50 | 2.15 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 49 | 0.37 | -0.50 | 0.08 | -0.05 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 3.60 | 5.90 | 4.40 | 0.00 | 0.00% | 0 | 71 | 0.56 | -0.69 | 0.07 | -0.05 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 62.50 | 5.60 | 7.80 | 3.76 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.82 | 0.05 | -0.03 | 3/27/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 6.00 | 10.20 | % | 0 | 0 | 0.66 | -0.90 | 0.03 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 67.50 | 8.40 | 12.60 | % | 0 | 0 | 0.85 | -0.95 | 0.02 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 70.00 | 10.70 | 15.50 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 75.00 | 15.70 | 20.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 80.00 | 20.60 | 25.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 25.70 | 30.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 30.50 | 35.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |