Options Chain for GORMAN RUPP CO COM (GRC) - $87.77 as of 6/22/2026 7:40:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.30 | 40.90 | 38.60 | % | 0.77 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 55.00 | 31.20 | 36.00 | 33.60 | % | 0.61 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 60.00 | 26.20 | 31.00 | 28.60 | % | 0.48 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 65.00 | 21.40 | 26.00 | 23.70 | % | 0.36 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 70.00 | 16.60 | 21.00 | 18.80 | 9.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.01 | 6/4/2026 | 6/22/2026 3:59:58 PM EST |
| 75.00 | 11.90 | 16.00 | 13.95 | % | 0.19 | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.02 | 6/22/2026 3:59:58 PM EST | |||
| 80.00 | 6.90 | 11.50 | 9.20 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | 0.87 | 0.02 | -0.04 | 6/8/2026 | 6/22/2026 3:59:58 PM EST |
| 85.00 | 3.50 | 8.00 | 5.75 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | 0.69 | 0.04 | -0.07 | 6/17/2026 | 6/22/2026 3:59:58 PM EST |
| 90.00 | 0.60 | 5.00 | 2.80 | 3.20 | +1.20 | +60.00% | 0.03 | 3 | 1 | 0.37 | 0.45 | 0.05 | -0.07 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.78 | 0.24 | 0.04 | -0.06 | 6/11/2026 | 6/22/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.95 | 0.10 | 0.02 | -0.03 | 6/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/22/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/22/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.21 | -0.03 | 0.01 | -0.02 | 6/22/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.97 | -0.13 | 0.02 | -0.04 | 6/16/2026 | 6/22/2026 3:59:58 PM EST |
| 85.00 | 0.10 | 5.00 | 2.55 | % | 0.03 | 0 | 0 | 0.42 | -0.31 | 0.04 | -0.07 | 6/22/2026 3:59:58 PM EST | |||
| 90.00 | 2.00 | 6.20 | 4.10 | % | 0.05 | 0 | 0 | 0.34 | -0.55 | 0.05 | -0.07 | 6/22/2026 3:59:58 PM EST | |||
| 95.00 | 5.50 | 9.50 | 7.50 | % | 0.08 | 0 | 0 | 0.61 | -0.76 | 0.04 | -0.06 | 6/22/2026 3:59:58 PM EST | |||
| 100.00 | 9.50 | 13.90 | 11.70 | % | 0.12 | 0 | 0 | 0.68 | -0.90 | 0.02 | -0.03 | 6/22/2026 3:59:58 PM EST |