Options Chain for GREAT SOUTHN BANCORP INC COM (GSBC) - $68.29 as of 4/18/2026 5:16:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.50 | 34.50 | 32.50 | % | 0.93 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 40.00 | 25.50 | 29.50 | 27.50 | 22.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/20/2026 4:00:08 PM EST |
| 45.00 | 20.50 | 24.50 | 22.50 | % | 0.50 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 50.00 | 15.60 | 19.50 | 17.55 | % | 0.35 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 4/20/2026 4:00:08 PM EST | |||
| 55.00 | 10.60 | 14.50 | 12.55 | % | 0.23 | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.06 | 4/20/2026 4:00:08 PM EST | |||
| 60.00 | 5.40 | 10.00 | 7.70 | % | 0.13 | 0 | 0 | 0.78 | 0.85 | 0.03 | -0.08 | 4/20/2026 4:00:08 PM EST | |||
| 65.00 | 1.50 | 6.00 | 3.75 | % | 0.06 | 0 | 0 | 0.63 | 0.67 | 0.04 | -0.09 | 4/20/2026 4:00:08 PM EST | |||
| 70.00 | 0.05 | 4.90 | 2.48 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | 0.43 | 0.05 | -0.09 | 4/16/2026 | 4/20/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.52 | 0.22 | 0.04 | -0.06 | 4/20/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.88 | 0.10 | 0.02 | -0.03 | 4/20/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.44 | 0.03 | 0.01 | -0.01 | 4/20/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.60 | 0.01 | 0.00 | -0.01 | 4/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.94 | -0.01 | 0.00 | -0.02 | 4/20/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.58 | -0.04 | 0.01 | -0.06 | 4/20/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.95 | 1.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.93 | -0.15 | 0.03 | -0.08 | 4/14/2026 | 4/20/2026 4:00:08 PM EST |
| 65.00 | 0.05 | 4.80 | 2.43 | % | 0.04 | 0 | 0 | 0.50 | -0.33 | 0.04 | -0.09 | 4/20/2026 4:00:08 PM EST | |||
| 70.00 | 1.50 | 5.40 | 3.45 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | -0.57 | 0.05 | -0.09 | 4/16/2026 | 4/20/2026 4:00:08 PM EST |
| 75.00 | 6.00 | 9.70 | 7.85 | % | 0.10 | 0 | 0 | 0.72 | -0.78 | 0.04 | -0.06 | 4/20/2026 4:00:08 PM EST | |||
| 80.00 | 11.00 | 15.20 | 13.10 | % | 0.16 | 0 | 0 | 1.01 | -0.90 | 0.02 | -0.03 | 4/20/2026 4:00:08 PM EST | |||
| 85.00 | 16.00 | 20.00 | 18.00 | % | 0.21 | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.01 | 4/20/2026 4:00:08 PM EST | |||
| 90.00 | 21.00 | 24.90 | 22.95 | % | 0.26 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 4/20/2026 4:00:08 PM EST |