Options Chain for GRACO INC COM (GGG) - $84.44 as of 3/28/2025 7:58:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.00 | 40.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 31.00 | 35.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 26.10 | 31.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 21.60 | 25.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 16.50 | 20.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 11.50 | 16.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 75.00 | 6.50 | 11.00 | % | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 2.10 | 6.70 | % | 0 | 0 | 0.60 | 0.79 | 0.06 | -0.06 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.45 | % | 0 | 0 | 0.33 | 0.43 | 0.08 | -0.06 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.13 | 0.04 | -0.03 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 3.20 | % | 0 | 0 | 0.91 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.80 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | -0.03 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 0.40 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 48 | 0.27 | -0.21 | 0.06 | -0.06 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.50 | 4.90 | % | 0 | 0 | 0.53 | -0.57 | 0.08 | -0.06 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 4.50 | 9.10 | % | 0 | 0 | 0.63 | -0.87 | 0.04 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 9.10 | 13.70 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 100.00 | 14.50 | 19.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 105.00 | 19.50 | 24.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 110.00 | 24.20 | 29.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 115.00 | 29.20 | 34.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 34.30 | 39.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 125.00 | 39.20 | 44.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 44.40 | 49.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |