Options Chain for GRACO INC COM (GGG) - $83.13 as of 4/26/2024 3:16:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.60 | 45.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 45.00 | 35.50 | 40.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 50.00 | 30.70 | 35.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 55.00 | 25.70 | 30.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:48 PM EST | |||
| 60.00 | 20.70 | 25.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:48 PM EST | |||
| 65.00 | 15.70 | 20.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:48 PM EST | |||
| 70.00 | 10.70 | 15.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:48 PM EST | |||
| 75.00 | 5.70 | 10.50 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.07 | 4/26/2024 3:59:48 PM EST | |||
| 80.00 | 2.35 | 3.80 | 3.90 | -1.00 | -20.41% | 2 | 50 | 0.24 | 0.80 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 85.00 | 0.50 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 82 | 0.22 | 0.42 | 0.10 | -0.07 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 90.00 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 58 | 0.21 | 0.08 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 95.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 385 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 100.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 60 | 1.26 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:48 PM EST |
| 105.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 110.00 | 0.00 | 1.25 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 120.00 | 0.00 | 1.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 125.00 | 0.00 | 1.25 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 55.00 | 0.00 | 4.80 | 0.09 | 0.00 | 0.00% | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.05 | 4/3/2024 | 4/26/2024 3:59:48 PM EST |
| 60.00 | 0.00 | 1.75 | % | 0 | 1 | 1.36 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.25 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 4/26/2024 3:59:48 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 75.00 | 0.00 | 4.70 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.13 | -0.02 | 0.01 | -0.07 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 80.00 | 0.40 | 0.80 | 0.55 | -0.23 | -29.49% | 30 | 85 | 0.25 | -0.20 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 85.00 | 0.20 | 3.50 | 2.35 | +0.30 | +14.64% | 1 | 52 | 0.34 | -0.58 | 0.10 | -0.07 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 90.00 | 5.00 | 9.40 | 6.70 | 0.00 | 0.00% | 0 | 27 | 0.71 | -0.92 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 95.00 | 10.00 | 14.50 | 4.96 | 0.00 | 0.00% | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:48 PM EST |
| 100.00 | 15.00 | 19.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 105.00 | 20.00 | 24.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 110.00 | 25.00 | 29.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 115.00 | 30.00 | 34.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 120.00 | 35.00 | 39.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 125.00 | 40.00 | 44.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 130.00 | 45.00 | 49.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 135.00 | 50.00 | 54.90 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |