Options Chain for GREENLIGHT CAPITAL RE LTD CLASS A (GLRE) - $13.31 as of 5/5/2025 8:14:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 7.30 | 9.90 | % | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 7.50 | 5.50 | 7.40 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 10.00 | 1.65 | 4.90 | 3.93 | 0.00 | 0.00% | 0 | 5 | 3.50 | 0.95 | 0.04 | -0.01 | 3/4/2025 | 5/5/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 3.30 | 1.35 | 0.00 | 0.00% | 0 | 3 | 3.19 | 0.67 | 0.14 | -0.04 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 51 | 1.71 | 0.30 | 0.14 | -0.04 | 3/24/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.50 | % | 0 | 0 | 2.97 | 0.09 | 0.07 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.65 | % | 0 | 0 | 4.78 | 0.02 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.65 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 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 | 2.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 2.65 | % | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.90 | % | 0 | 0 | 2.75 | -0.05 | 0.04 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 242 | 2.21 | -0.33 | 0.14 | -0.04 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 1.30 | 2.30 | 2.30 | 0.00 | 0.00% | 0 | 3 | 1.50 | -0.70 | 0.14 | -0.04 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 3.80 | 6.20 | % | 0 | 0 | 2.17 | -0.91 | 0.07 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 6.10 | 8.50 | % | 0 | 0 | 2.41 | -0.98 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 22.50 | 8.80 | 11.50 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 11.30 | 13.70 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |