Options Chain for GREIF INC CL A (GEF) - $60.45 as of 12/20/2024 3:35:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.40 | 32.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 35.00 | 23.50 | 27.50 | 28.50 | 0.00 | 0.00% | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 12/20/2024 4:00:03 PM EST |
| 40.00 | 19.90 | 22.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 45.00 | 14.70 | 17.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 50.00 | 9.30 | 12.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 55.00 | 4.50 | 7.40 | 10.49 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.93 | 0.04 | -0.02 | 12/17/2024 | 12/20/2024 4:00:03 PM EST |
| 60.00 | 1.70 | 2.30 | 2.55 | 0.00 | 0.00% | 0 | 236 | 0.25 | 0.57 | 0.10 | -0.03 | 12/19/2024 | 12/20/2024 4:00:03 PM EST |
| 65.00 | 0.20 | 0.75 | 0.75 | -0.04 | -5.07% | 9 | 362 | 0.27 | 0.16 | 0.06 | -0.02 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.35 | 0.15 | -0.25 | -62.50% | 1 | 654 | 0.41 | 0.02 | 0.01 | 0.00 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.97 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/20/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.55 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.40 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 12/20/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 12/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 64 | 0.47 | -0.07 | 0.04 | -0.02 | 8/21/2024 | 12/20/2024 4:00:03 PM EST |
| 60.00 | 1.10 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 88 | 0.26 | -0.43 | 0.10 | -0.03 | 12/19/2024 | 12/20/2024 4:00:03 PM EST |
| 65.00 | 3.50 | 6.40 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.84 | 0.06 | -0.02 | 12/12/2024 | 12/20/2024 4:00:03 PM EST |
| 70.00 | 7.70 | 11.30 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.98 | 0.01 | 0.00 | 12/16/2024 | 12/20/2024 4:00:03 PM EST |
| 75.00 | 13.10 | 16.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 80.00 | 17.70 | 21.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 85.00 | 22.40 | 27.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 90.00 | 27.80 | 31.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 95.00 | 32.90 | 36.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST |