Options Chain for BERRY GLOBAL GROUP INC COM (BERY) - $68.50 as of 11/20/2024 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 42.50 | 45.10 | % | 0 | 0 | EST | |||||||
| 30.00 | 39.00 | 43.10 | 29.70 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 11/5/2024 9:27:40 AM EST |
| 32.50 | 36.50 | 40.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2024 9:27:40 AM EST | |||
| 32.50 | 40.00 | 42.60 | % | 0 | 0 | EST | |||||||
| 35.00 | 34.00 | 38.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2024 9:27:40 AM EST | |||
| 35.00 | 37.50 | 40.10 | % | 0 | 0 | EST | |||||||
| 37.50 | 31.60 | 35.60 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 11/5/2024 9:27:40 AM EST | |||
| 37.50 | 35.00 | 37.60 | % | 0 | 0 | EST | |||||||
| 40.00 | 29.10 | 33.30 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 11/5/2024 9:27:40 AM EST | |||
| 40.00 | 32.40 | 35.10 | % | 0 | 0 | EST | |||||||
| 42.50 | 26.70 | 30.70 | % | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.01 | 11/5/2024 9:27:40 AM EST | |||
| 42.50 | 30.00 | 32.60 | % | 0 | 0 | EST | |||||||
| 45.00 | 24.10 | 28.20 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.96 | 0.00 | -0.01 | 4/25/2024 | 11/5/2024 9:27:40 AM EST |
| 45.00 | 27.50 | 30.10 | % | 0 | 1 | EST | |||||||
| 47.50 | 21.70 | 25.70 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.94 | 0.01 | -0.02 | 4/17/2024 | 11/5/2024 9:27:40 AM EST |
| 47.50 | 25.00 | 27.60 | % | 0 | 1 | EST | |||||||
| 50.00 | 19.30 | 23.30 | 12.70 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.91 | 0.01 | -0.03 | 5/7/2024 | 11/5/2024 9:27:40 AM EST |
| 50.00 | 22.50 | 25.10 | 22.12 | 0.00 | 0.00% | 0 | 5 | 11/18/2024 | EST | ||||
| 52.50 | 16.70 | 20.80 | % | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.03 | 11/5/2024 9:27:40 AM EST | |||
| 52.50 | 20.00 | 22.80 | % | 0 | 0 | EST | |||||||
| 55.00 | 11.70 | 16.50 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.01 | 8/19/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 17.50 | 20.40 | % | 0 | 22 | EST | |||||||
| 57.50 | 15.10 | 17.90 | % | 0 | 28 | EST | |||||||
| 57.50 | 9.30 | 14.00 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.01 | 8/19/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 6.80 | 11.50 | 10.00 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.93 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 12.60 | 15.40 | 14.70 | 0.00 | 0.00% | 0 | 30 | 11/19/2024 | EST | ||||
| 62.50 | 10.00 | 13.50 | 11.15 | 0.00 | 0.00% | 0 | 471 | 11/6/2024 | EST | ||||
| 62.50 | 4.30 | 9.00 | 9.36 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.85 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 2.00 | 6.90 | 4.45 | +1.45 | +48.34% | 3 | 11 | 0.57 | 0.74 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 8.90 | 10.00 | 9.00 | -0.50 | -5.27% | 600 | 4,936 | 11/20/2024 | EST | ||||
| 67.50 | 2.70 | 3.10 | 3.03 | +1.33 | +78.24% | 14 | 44 | 0.28 | 0.60 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 67.50 | 6.40 | 8.80 | 7.08 | +1.39 | +24.43% | 10 | 138 | 11/20/2024 | EST | ||||
| 70.00 | 1.40 | 2.00 | 1.65 | +0.55 | +50.00% | 51 | 384 | 0.28 | 0.44 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 2.80 | 5.00 | 4.50 | -0.20 | -4.26% | 507 | 1,724 | 11/20/2024 | EST | ||||
| 72.50 | 2.20 | 3.30 | 2.50 | +1.00 | +66.67% | 13 | 1,658 | 11/20/2024 | EST | ||||
| 72.50 | 0.40 | 1.75 | 1.09 | +0.31 | +39.75% | 3 | 64 | 0.30 | 0.30 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 1.40 | 1.95 | 1.14 | -1.79 | -61.10% | 10 | 1,708 | 11/20/2024 | EST | ||||
| 75.00 | 0.15 | 1.45 | 1.06 | +0.86 | +430.00% | 3 | 55 | 0.34 | 0.19 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 77.50 | 0.00 | 5.00 | 1.30 | 0.00 | 0.00% | 0 | 97 | 1.05 | 0.10 | 0.03 | -0.02 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 77.50 | 0.00 | 1.90 | 0.05 | -0.45 | -90.00% | 26 | 97 | 11/20/2024 | EST | ||||
| 80.00 | 0.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.06 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | -1.10 | -74.33% | 13 | 252 | 11/20/2024 | EST | ||||
| 85.00 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.05 | 0.01 | -0.01 | 5/14/2024 | 11/5/2024 9:27:40 AM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 2 | EST | |||||||
| 90.00 | 0.00 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 21 | 11/6/2024 | EST | ||||
| 90.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.45 | 0.02 | 0.00 | 0.00 | 11/1/2024 | 11/5/2024 9:27:40 AM EST |
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 11/5/2024 9:27:40 AM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 100.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/5/2024 9:27:40 AM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 8 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 11/5/2024 9:27:40 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 10 | EST | |||||||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/5/2024 9:27:40 AM EST | |||
| 35.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 31 | 0.80 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/5/2024 9:27:40 AM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 31 | EST | |||||||
| 37.50 | 0.00 | 1.25 | 0.43 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.01 | 0.00 | 0.00 | 4/17/2024 | 11/5/2024 9:27:40 AM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 5 | EST | |||||||
| 40.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.01 | 3/21/2024 | 11/5/2024 9:27:40 AM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 1 | EST | |||||||
| 42.50 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.02 | 0.00 | -0.01 | 7/1/2024 | 11/5/2024 9:27:40 AM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 7 | EST | |||||||
| 45.00 | 0.00 | 0.30 | 1.07 | 0.00 | 0.00% | 0 | 54 | 0.51 | -0.04 | 0.00 | -0.01 | 6/28/2024 | 11/5/2024 9:27:40 AM EST |
| 45.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 54 | 11/6/2024 | EST | ||||
| 47.50 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 26 | 0.44 | -0.06 | 0.01 | -0.02 | 10/11/2024 | 11/5/2024 9:27:40 AM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 26 | EST | |||||||
| 50.00 | 0.05 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 64 | 0.35 | -0.09 | 0.01 | -0.03 | 10/15/2024 | 11/5/2024 9:27:40 AM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 64 | EST | |||||||
| 52.50 | 0.05 | 1.25 | 0.46 | 0.00 | 0.00% | 0 | 58 | 0.60 | -0.11 | 0.01 | -0.03 | 9/6/2024 | 11/5/2024 9:27:40 AM EST |
| 52.50 | 0.00 | 0.75 | % | 0 | 58 | EST | |||||||
| 55.00 | 0.00 | 0.55 | % | 0 | 116 | EST | |||||||
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.38 | -0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 57.50 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 57.50 | 0.00 | 1.75 | % | 0 | 433 | EST | |||||||
| 60.00 | 0.00 | 0.75 | 0.01 | -1.25 | -99.21% | 5 | 73 | 11/20/2024 | EST | ||||
| 60.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.07 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 62.50 | 0.00 | 3.70 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.62 | -0.15 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 62.50 | 0.00 | 0.80 | 0.57 | 0.00 | 0.00% | 0 | 135 | 11/6/2024 | EST | ||||
| 65.00 | 0.00 | 0.90 | 0.90 | -0.45 | -33.34% | 1 | 16 | 0.30 | -0.26 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.90 | 0.10 | -1.00 | -90.91% | 6 | 173 | 11/20/2024 | EST | ||||
| 67.50 | 0.00 | 4.80 | 1.10 | -1.40 | -56.00% | 1 | 7 | 0.52 | -0.40 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 67.50 | 0.00 | 0.90 | 2.33 | 0.00 | 0.00% | 0 | 34 | 11/6/2024 | EST | ||||
| 70.00 | 2.25 | 5.00 | 3.88 | 0.00 | 0.00% | 0 | 51 | 0.38 | -0.56 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 2.30 | 1.73 | 0.00 | 0.00% | 0 | 53 | 11/7/2024 | EST | ||||
| 72.50 | 1.90 | 6.40 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.70 | 0.05 | -0.04 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 72.50 | 0.05 | 3.00 | % | 0 | 23 | EST | |||||||
| 75.00 | 4.00 | 8.80 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.81 | 0.04 | -0.03 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 1.30 | 4.30 | % | 0 | 7 | EST | |||||||
| 77.50 | 7.00 | 12.00 | % | 0 | 0 | 0.81 | -0.90 | 0.03 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 77.50 | 2.05 | 5.90 | % | 0 | 0 | EST | |||||||
| 80.00 | 8.70 | 13.50 | 14.90 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.94 | 0.02 | -0.01 | 1/19/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 4.60 | 8.00 | % | 0 | 0 | EST | |||||||
| 85.00 | 13.20 | 16.30 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 11/5/2024 9:27:40 AM EST | |||
| 85.00 | 9.50 | 12.90 | % | 0 | 0 | EST | |||||||
| 90.00 | 17.10 | 21.20 | % | 0 | 0 | 0.00 | -0.98 | 0.00 | 0.00 | 11/5/2024 9:27:40 AM EST | |||
| 90.00 | 14.50 | 17.70 | % | 0 | 0 | EST | |||||||
| 95.00 | 22.10 | 26.10 | % | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 11/5/2024 9:27:40 AM EST | |||
| 95.00 | 19.20 | 22.70 | % | 0 | 0 | EST | |||||||
| 100.00 | 27.10 | 31.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2024 9:27:40 AM EST | |||
| 100.00 | 24.50 | 27.90 | % | 0 | 0 | EST |