Options Chain for G III APPAREL GROUP LTD COM (GIII) - $27.07 as of 8/29/2025 3:25:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.50 | 15.20 | 14.85 | % | 1.19 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 15.00 | 12.00 | 13.90 | 12.95 | % | 0.86 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 17.50 | 9.40 | 11.40 | 10.40 | 5.69 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.59 | 0.98 | 0.01 | -0.01 | 6/10/2025 | 8/29/2025 3:59:49 PM EST |
| 20.00 | 7.10 | 7.30 | 7.20 | 4.65 | 0.00 | 0.00% | 0.36 | 0 | 33 | 0.85 | 0.93 | 0.02 | -0.02 | 8/4/2025 | 8/29/2025 3:59:49 PM EST |
| 22.50 | 4.80 | 5.00 | 4.90 | 5.16 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.75 | 0.85 | 0.04 | -0.03 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 25.00 | 2.85 | 3.00 | 2.93 | 2.74 | 0.00 | 0.00% | 0.12 | 0 | 758 | 0.69 | 0.71 | 0.08 | -0.04 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 30.00 | 0.50 | 0.85 | 0.68 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 584 | 0.65 | 0.29 | 0.08 | -0.04 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.71 | 0.09 | 0.03 | -0.02 | 8/19/2025 | 8/29/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.60 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 8/29/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.82 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 39 | 2.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.07 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.03 | +23.08% | 0.01 | 1 | 52 | 0.85 | -0.07 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 22.50 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 432 | 0.75 | -0.15 | 0.04 | -0.03 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 25.00 | 0.80 | 0.95 | 0.88 | 0.84 | -0.10 | -10.64% | 0.04 | 5 | 185 | 0.69 | -0.29 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 30.00 | 3.50 | 3.70 | 3.60 | 3.46 | -0.34 | -8.95% | 0.12 | 1 | 263 | 0.64 | -0.71 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 35.00 | 8.00 | 8.20 | 8.10 | % | 0.23 | 0 | 0 | 0.55 | -0.91 | 0.03 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 12.90 | 13.90 | 13.40 | 13.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 2/27/2025 | 8/29/2025 3:59:49 PM EST |
| 45.00 | 17.70 | 19.10 | 18.40 | % | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |