Options Chain for G III APPAREL GROUP LTD COM (GIII) - $30.38 as of 12/5/2025 8:16:42 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 | 16.10 | 19.50 | 17.80 | % | 1.42 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 15.00 | 13.60 | 17.20 | 15.40 | 12.10 | 0.00 | 0.00% | 1.03 | 0 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/5/2025 3:59:50 PM EST |
| 17.50 | 11.00 | 14.80 | 12.90 | 7.00 | 0.00 | 0.00% | 0.74 | 0 | 15 | 3.37 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/5/2025 3:59:50 PM EST |
| 20.00 | 8.60 | 12.40 | 10.50 | 7.98 | 0.00 | 0.00% | 0.53 | 0 | 4 | 2.85 | 0.99 | 0.00 | -0.01 | 9/17/2025 | 12/5/2025 3:59:50 PM EST |
| 22.50 | 6.30 | 9.90 | 8.10 | 6.20 | 0.00 | 0.00% | 0.36 | 0 | 67 | 2.31 | 0.97 | 0.01 | -0.02 | 10/22/2025 | 12/5/2025 3:59:50 PM EST |
| 25.00 | 4.20 | 7.30 | 5.75 | 5.75 | +0.50 | +9.53% | 0.23 | 4 | 268 | 1.76 | 0.90 | 0.03 | -0.04 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 30.00 | 2.10 | 2.35 | 2.23 | 2.30 | +0.80 | +53.34% | 0.07 | 57 | 118 | 0.80 | 0.58 | 0.08 | -0.07 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.74 | 0.22 | 0.06 | -0.05 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.05 | 0.02 | -0.02 | 9/3/2025 | 12/5/2025 3:59:50 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 | 3.85 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/5/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 71 | 3.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/5/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6,444 | 1.12 | -0.01 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 22.50 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 878 | 1.09 | -0.03 | 0.01 | -0.02 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.91 | -0.10 | 0.03 | -0.04 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 30.00 | 1.40 | 1.90 | 1.65 | 1.85 | -0.01 | -0.54% | 0.06 | 9 | 267 | 0.82 | -0.42 | 0.08 | -0.07 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 35.00 | 3.20 | 6.40 | 4.80 | % | 0.14 | 0 | 0 | 1.52 | -0.78 | 0.06 | -0.05 | 12/5/2025 3:59:50 PM EST | |||
| 40.00 | 8.70 | 11.60 | 10.15 | % | 0.25 | 0 | 0 | 2.14 | -0.95 | 0.02 | -0.02 | 12/5/2025 3:59:50 PM EST |