Options Chain for GREIF INC CL A (GEF) - $73.96 as of 2/6/2026 2:42:26 PM 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 | 38.50 | 42.50 | 40.50 | % | 1.16 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 40.00 | 33.60 | 37.60 | 35.60 | % | 0.89 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 45.00 | 28.60 | 32.70 | 30.65 | % | 0.68 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 50.00 | 23.50 | 27.60 | 25.55 | % | 0.51 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 55.00 | 18.40 | 22.60 | 20.50 | % | 0.37 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 60.00 | 13.50 | 17.60 | 15.55 | % | 0.26 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 65.00 | 8.60 | 12.60 | 10.60 | 6.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 4:00:00 PM EST |
| 70.00 | 4.10 | 7.10 | 5.60 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.61 | 0.95 | 0.03 | -0.02 | 1/23/2026 | 2/6/2026 4:00:00 PM EST |
| 75.00 | 1.25 | 2.00 | 1.63 | 1.75 | +1.50 | +600.00% | 0.02 | 2 | 19 | 0.23 | 0.57 | 0.11 | -0.05 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 80.00 | 0.30 | 0.80 | 0.55 | 0.35 | +0.05 | +16.67% | 0.01 | 9 | 94 | 0.33 | 0.10 | 0.06 | -0.02 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.54 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.86 | -0.05 | 0.03 | -0.02 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.63 | -0.43 | 0.11 | -0.05 | 2/6/2026 4:00:00 PM EST | |||
| 80.00 | 3.80 | 6.50 | 5.15 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.67 | -0.90 | 0.06 | -0.02 | 1/29/2026 | 2/6/2026 4:00:00 PM EST |
| 85.00 | 8.00 | 11.20 | 9.60 | % | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 90.00 | 12.50 | 16.50 | 14.50 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 95.00 | 17.50 | 21.50 | 19.50 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 100.00 | 22.50 | 26.50 | 24.50 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 105.00 | 27.50 | 31.60 | 29.55 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST |