Options Chain for G III APPAREL GROUP LTD COM (GIII) - $29.37 as of 12/1/2025 7:08:58 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 | 15.60 | 18.40 | 17.00 | % | 1.36 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 12/1/2025 4:00:00 PM EST | |||
| 15.00 | 13.10 | 16.10 | 14.60 | 12.10 | 0.00 | 0.00% | 0.97 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/1/2025 4:00:00 PM EST |
| 17.50 | 10.50 | 13.80 | 12.15 | 7.00 | 0.00 | 0.00% | 0.69 | 0 | 15 | 2.87 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/1/2025 4:00:00 PM EST |
| 20.00 | 8.10 | 11.40 | 9.75 | 7.98 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.39 | 0.98 | 0.01 | -0.02 | 9/17/2025 | 12/1/2025 4:00:00 PM EST |
| 22.50 | 6.00 | 9.10 | 7.55 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 67 | 2.02 | 0.94 | 0.02 | -0.03 | 10/22/2025 | 12/1/2025 4:00:00 PM EST |
| 25.00 | 3.30 | 5.60 | 4.45 | 4.95 | +1.45 | +41.43% | 0.18 | 15 | 262 | 1.04 | 0.84 | 0.04 | -0.05 | 12/1/2025 | 12/1/2025 4:00:00 PM EST |
| 30.00 | 0.45 | 2.55 | 1.50 | 2.00 | +0.76 | +61.29% | 0.05 | 5 | 110 | 0.81 | 0.52 | 0.08 | -0.07 | 12/1/2025 | 12/1/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.76 | 0.19 | 0.06 | -0.04 | 11/3/2025 | 12/1/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.04 | 0.02 | -0.01 | 9/3/2025 | 12/1/2025 4:00:00 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 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 211 | 3.33 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/1/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 71 | 2.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/1/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/1/2025 4:00:00 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6,378 | 1.09 | -0.02 | 0.01 | -0.02 | 11/28/2025 | 12/1/2025 4:00:00 PM EST |
| 22.50 | 0.15 | 0.70 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 866 | 1.10 | -0.06 | 0.02 | -0.03 | 11/25/2025 | 12/1/2025 4:00:00 PM EST |
| 25.00 | 0.05 | 0.90 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.77 | -0.16 | 0.04 | -0.05 | 11/26/2025 | 12/1/2025 4:00:00 PM EST |
| 30.00 | 1.20 | 3.20 | 2.20 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 264 | 0.79 | -0.48 | 0.08 | -0.07 | 11/28/2025 | 12/1/2025 4:00:00 PM EST |
| 35.00 | 4.10 | 7.00 | 5.55 | % | 0.16 | 0 | 0 | 1.37 | -0.81 | 0.06 | -0.04 | 12/1/2025 4:00:00 PM EST | |||
| 40.00 | 9.10 | 12.00 | 10.55 | % | 0.26 | 0 | 0 | 1.81 | -0.96 | 0.02 | -0.01 | 12/1/2025 4:00:00 PM EST |