Options Chain for GUARANTY BANCSHARES INC TEX COM (GNTY) - $40.84 as of 5/9/2025 3:18:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.00 | 23.00 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 22.50 | 16.40 | 20.50 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 25.00 | 14.10 | 18.00 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 30.00 | 9.20 | 13.00 | % | 0 | 0 | 3.15 | 0.98 | 0.01 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 35.00 | 4.00 | 8.50 | % | 0 | 0 | 2.13 | 0.87 | 0.03 | -0.09 | 5/9/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.58 | 0.07 | -0.16 | 4/24/2025 | 5/9/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 3.00 | % | 0 | 0 | 2.02 | 0.26 | 0.06 | -0.14 | 5/9/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.47 | 0.08 | 0.03 | -0.06 | 5/9/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 3.99 | 0.02 | 0.01 | -0.02 | 5/9/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.65 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.65 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.65 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.65 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.82 | -0.02 | 0.01 | -0.02 | 4/11/2025 | 5/9/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 3.00 | 1.15 | 0.00 | 0.00% | 0 | 1 | 2.61 | -0.13 | 0.03 | -0.09 | 4/15/2025 | 5/9/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 2 | 2.35 | -0.42 | 0.07 | -0.16 | 4/24/2025 | 5/9/2025 3:59:56 PM EST |
| 45.00 | 2.00 | 6.00 | % | 0 | 0 | 1.51 | -0.74 | 0.06 | -0.14 | 5/9/2025 3:59:56 PM EST | |||
| 50.00 | 7.00 | 11.00 | 8.90 | 0.00 | 0.00% | 0 | 2 | 2.10 | -0.92 | 0.03 | -0.06 | 4/23/2025 | 5/9/2025 3:59:56 PM EST |
| 55.00 | 12.00 | 16.00 | % | 0 | 0 | 2.57 | -0.98 | 0.01 | -0.02 | 5/9/2025 3:59:56 PM EST |