Options Chain for G III APPAREL GROUP LTD COM (GIII) - $31.42 as of 12/9/2024 10:33:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 27.10 | 31.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2024 10:58:49 AM EST | |||
| 5.00 | 24.90 | 28.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2024 10:58:49 AM EST | |||
| 7.50 | 23.00 | 26.10 | % | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 12/9/2024 10:58:49 AM EST | |||
| 10.00 | 21.30 | 23.60 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 12/9/2024 10:58:49 AM EST | |||
| 12.50 | 18.40 | 21.10 | 17.30 | 0.00 | 0.00% | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 12/9/2024 10:58:49 AM EST |
| 15.00 | 15.80 | 18.60 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 12/9/2024 10:58:49 AM EST | |||
| 17.50 | 13.80 | 16.10 | % | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 12/9/2024 10:58:49 AM EST | |||
| 20.00 | 11.10 | 13.80 | 7.90 | 0.00 | 0.00% | 0 | 2 | 3.20 | 0.99 | 0.00 | -0.01 | 7/1/2024 | 12/9/2024 10:58:49 AM EST |
| 22.50 | 8.90 | 11.40 | 5.30 | 0.00 | 0.00% | 0 | 6 | 2.62 | 0.97 | 0.01 | -0.02 | 8/21/2024 | 12/9/2024 10:58:49 AM EST |
| 25.00 | 6.70 | 7.30 | 7.25 | +0.85 | +13.29% | 1 | 142 | 1.68 | 0.91 | 0.03 | -0.05 | 12/9/2024 | 12/9/2024 10:58:49 AM EST |
| 30.00 | 2.85 | 3.40 | 3.14 | +0.22 | +7.54% | 29 | 499 | 1.06 | 0.66 | 0.06 | -0.10 | 12/9/2024 | 12/9/2024 10:58:49 AM EST |
| 35.00 | 0.85 | 1.15 | 0.97 | +0.02 | +2.11% | 67 | 1,001 | 0.97 | 0.31 | 0.07 | -0.09 | 12/9/2024 | 12/9/2024 10:58:49 AM EST |
| 40.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 283 | 0.98 | 0.09 | 0.03 | -0.04 | 11/18/2024 | 12/9/2024 10:58:49 AM EST |
| 45.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 17 | 1.18 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 12/9/2024 10:58:49 AM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/9/2024 10:58:49 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2024 10:58:49 AM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2024 10:58:49 AM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2024 10:58:49 AM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 12/9/2024 10:58:49 AM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/9/2024 10:58:49 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 3.59 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 12/9/2024 10:58:49 AM EST |
| 17.50 | 0.00 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 65 | 2.50 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 12/9/2024 10:58:49 AM EST |
| 20.00 | 0.00 | 0.45 | 0.25 | +0.15 | +150.00% | 1 | 96 | 2.10 | -0.01 | 0.00 | -0.01 | 12/9/2024 | 12/9/2024 10:58:49 AM EST |
| 22.50 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 362 | 1.43 | -0.03 | 0.01 | -0.02 | 12/5/2024 | 12/9/2024 10:58:49 AM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | -0.03 | -9.10% | 13 | 277 | 1.14 | -0.09 | 0.03 | -0.05 | 12/9/2024 | 12/9/2024 10:58:49 AM EST |
| 30.00 | 1.30 | 1.55 | 1.45 | -0.03 | -2.03% | 15 | 905 | 0.95 | -0.34 | 0.06 | -0.10 | 12/9/2024 | 12/9/2024 10:58:49 AM EST |
| 35.00 | 4.10 | 4.60 | 4.25 | 0.00 | 0.00% | 0 | 476 | 0.94 | -0.69 | 0.07 | -0.09 | 12/6/2024 | 12/9/2024 10:58:49 AM EST |
| 40.00 | 8.10 | 9.20 | 8.90 | 0.00 | 0.00% | 0 | 7 | 1.54 | -0.91 | 0.03 | -0.04 | 12/6/2024 | 12/9/2024 10:58:49 AM EST |
| 45.00 | 12.70 | 14.80 | % | 0 | 0 | 2.32 | -0.98 | 0.01 | -0.01 | 12/9/2024 10:58:49 AM EST | |||
| 50.00 | 17.70 | 20.10 | 24.60 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 12/9/2024 10:58:49 AM EST |