Options Chain for GRAHAM CORP COM (GHM) - $42.68 as of 11/20/2024 4:07:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.50 | 30.40 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 23.00 | 27.90 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 20.50 | 25.40 | 10.50 | 0.00 | 0.00% | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 18.00 | 22.90 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 15.60 | 20.50 | 6.50 | 0.00 | 0.00% | 0 | 9 | 2.46 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 10.70 | 15.50 | 10.55 | 0.00 | 0.00% | 0 | 23 | 1.86 | 0.99 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 5.70 | 10.50 | 2.00 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.90 | 0.02 | -0.02 | 7/18/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 2.05 | 6.00 | % | 0 | 0 | 0.96 | 0.68 | 0.05 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 4.60 | 0.80 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.38 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 4.60 | % | 0 | 0 | 1.47 | 0.16 | 0.04 | -0.03 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.01 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 2.95 | 0.30 | 0.00 | 0.00% | 0 | 36 | 1.37 | -0.10 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 4.50 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.32 | 0.05 | -0.04 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 1.20 | 5.50 | % | 0 | 0 | 0.85 | -0.62 | 0.06 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 5.90 | 9.60 | % | 0 | 0 | 0.98 | -0.84 | 0.04 | -0.03 | 11/20/2024 4:00:01 PM EST |