Options Chain for G III APPAREL GROUP LTD COM (GIII) - $30.66 as of 11/20/2024 4:07:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 24.30 | 28.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 5.00 | 23.20 | 26.00 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 7.50 | 20.70 | 23.50 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 10.00 | 18.40 | 20.90 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 12.50 | 15.50 | 18.40 | 17.30 | 0.00 | 0.00% | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:40 PM EST |
| 15.00 | 13.00 | 16.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 17.50 | 10.50 | 14.00 | % | 0 | 1 | 2.09 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:40 PM EST | |||
| 20.00 | 8.10 | 10.80 | 7.90 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.94 | 0.02 | -0.01 | 7/1/2024 | 11/20/2024 3:59:40 PM EST |
| 22.50 | 6.20 | 8.10 | 5.30 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.88 | 0.03 | -0.02 | 8/21/2024 | 11/20/2024 3:59:40 PM EST |
| 25.00 | 4.00 | 4.60 | 6.60 | 0.00 | 0.00% | 0 | 142 | 0.58 | 0.78 | 0.05 | -0.03 | 11/11/2024 | 11/20/2024 3:59:40 PM EST |
| 30.00 | 1.45 | 1.70 | 1.60 | -0.25 | -13.52% | 1 | 435 | 0.64 | 0.43 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 35.00 | 0.05 | 0.45 | 0.38 | -0.17 | -30.91% | 2 | 585 | 0.63 | 0.15 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 283 | 0.75 | 0.04 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 45.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 17 | 1.30 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:40 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 12.50 | 0.00 | 0.30 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:40 PM EST |
| 17.50 | 0.05 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 65 | 1.11 | -0.02 | 0.01 | -0.01 | 8/8/2024 | 11/20/2024 3:59:40 PM EST |
| 20.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 95 | 0.84 | -0.06 | 0.02 | -0.01 | 10/11/2024 | 11/20/2024 3:59:40 PM EST |
| 22.50 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 358 | 0.77 | -0.12 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 25.00 | 0.75 | 0.85 | 0.80 | +0.15 | +23.08% | 264 | 370 | 0.71 | -0.22 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 30.00 | 2.75 | 2.95 | 2.10 | 0.00 | 0.00% | 0 | 636 | 0.64 | -0.57 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 35.00 | 6.40 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 575 | 0.58 | -0.85 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 40.00 | 10.90 | 12.20 | 10.00 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.96 | 0.02 | -0.01 | 6/3/2024 | 11/20/2024 3:59:40 PM EST |
| 45.00 | 16.10 | 17.60 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 50.00 | 20.50 | 22.50 | 24.60 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:40 PM EST |