Options Chain for G III APPAREL GROUP LTD COM (GIII) - $31.40 as of 12/15/2025 8:02:44 AM 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 | 18.00 | 20.80 | 19.40 | % | 1.55 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 15.00 | 15.50 | 17.60 | 16.55 | 12.10 | 0.00 | 0.00% | 1.10 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/15/2025 3:59:56 PM EST |
| 17.50 | 13.10 | 15.10 | 14.10 | 7.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/15/2025 3:59:56 PM EST |
| 20.00 | 10.60 | 12.60 | 11.60 | 11.64 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 22.50 | 8.30 | 10.00 | 9.15 | 9.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 25.00 | 5.80 | 7.60 | 6.70 | 5.65 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.78 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 30.00 | 1.75 | 2.40 | 2.08 | 2.08 | +0.58 | +38.67% | 0.07 | 7 | 258 | 0.55 | 0.81 | 0.13 | -0.09 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 489 | 1.04 | 0.11 | 0.07 | -0.05 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/15/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,459 | 2.21 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 932 | 1.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.24 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.14 | -56.00% | 0.00 | 20 | 290 | 0.58 | -0.19 | 0.13 | -0.09 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 35.00 | 2.50 | 3.50 | 3.00 | 3.08 | -0.74 | -19.38% | 0.09 | 15 | 17 | 0.78 | -0.89 | 0.07 | -0.05 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 40.00 | 7.10 | 9.20 | 8.15 | % | 0.20 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST |