Options Chain for GOOSEHEAD INS INC COM CL A (GSHD) - $100.01 as of 5/9/2025 8:58:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.20 | 49.10 | 42.30 | 0.00 | 0.00% | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:29:01 PM EST |
| 60.00 | 40.70 | 44.00 | 33.80 | 0.00 | 0.00% | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:29:01 PM EST |
| 65.00 | 35.40 | 39.30 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 70.00 | 30.60 | 33.80 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 75.00 | 25.30 | 29.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 80.00 | 20.30 | 24.40 | % | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.02 | 5/8/2025 3:29:01 PM EST | |||
| 85.00 | 15.40 | 18.80 | % | 0 | 0 | 1.31 | 0.97 | 0.01 | -0.06 | 5/8/2025 3:29:01 PM EST | |||
| 90.00 | 11.20 | 14.40 | 11.00 | 0.00 | 0.00% | 0 | 14 | 1.26 | 0.91 | 0.02 | -0.09 | 5/2/2025 | 5/8/2025 3:29:01 PM EST |
| 95.00 | 6.40 | 9.50 | 7.00 | 0.00 | 0.00% | 0 | 18 | 0.97 | 0.80 | 0.03 | -0.15 | 5/2/2025 | 5/8/2025 3:29:01 PM EST |
| 100.00 | 2.75 | 5.90 | 2.31 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.62 | 0.05 | -0.19 | 4/28/2025 | 5/8/2025 3:29:01 PM EST |
| 105.00 | 0.80 | 3.40 | 1.51 | 0.00 | 0.00% | 0 | 40 | 0.46 | 0.38 | 0.05 | -0.17 | 4/29/2025 | 5/8/2025 3:29:01 PM EST |
| 110.00 | 0.35 | 1.80 | 0.80 | 0.00 | 0.00% | 0 | 61 | 0.58 | 0.16 | 0.03 | -0.10 | 5/5/2025 | 5/8/2025 3:29:01 PM EST |
| 115.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 189 | 0.57 | 0.05 | 0.01 | -0.04 | 5/2/2025 | 5/8/2025 3:29:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 166 | 0.89 | 0.01 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 125.00 | 0.00 | 1.45 | 0.21 | 0.00 | 0.00% | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:29:01 PM EST |
| 130.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:29:01 PM EST |
| 135.00 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 111 | 1.55 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/8/2025 3:29:01 PM EST |
| 140.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:29:01 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 767 | 1.08 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:29:01 PM EST |
| 155.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:29:01 PM EST |
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 165.00 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:29:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 117 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:29:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 57 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:29:01 PM EST |
| 65.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:29:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 115 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:29:01 PM EST |
| 75.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:29:01 PM EST |
| 80.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 39 | 1.22 | -0.01 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 25 | 1.00 | -0.03 | 0.01 | -0.06 | 5/6/2025 | 5/8/2025 3:29:01 PM EST |
| 90.00 | 0.10 | 1.75 | 1.06 | 0.00 | 0.00% | 0 | 20 | 0.71 | -0.09 | 0.02 | -0.09 | 5/5/2025 | 5/8/2025 3:29:01 PM EST |
| 95.00 | 0.05 | 2.50 | 1.00 | 0.00 | 0.00% | 0 | 270 | 0.56 | -0.20 | 0.03 | -0.15 | 5/6/2025 | 5/8/2025 3:29:01 PM EST |
| 100.00 | 0.70 | 3.30 | 3.75 | 0.00 | 0.00% | 0 | 16 | 0.51 | -0.38 | 0.05 | -0.19 | 5/2/2025 | 5/8/2025 3:29:01 PM EST |
| 105.00 | 3.70 | 6.20 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.62 | 0.05 | -0.17 | 5/8/2025 | 5/8/2025 3:29:01 PM EST |
| 110.00 | 8.20 | 9.60 | 10.30 | 0.00 | 0.00% | 0 | 22 | 0.64 | -0.84 | 0.03 | -0.10 | 5/2/2025 | 5/8/2025 3:29:01 PM EST |
| 115.00 | 12.00 | 14.40 | 26.60 | 0.00 | 0.00% | 0 | 20 | 0.89 | -0.95 | 0.01 | -0.04 | 4/24/2025 | 5/8/2025 3:29:01 PM EST |
| 120.00 | 16.00 | 19.60 | 24.34 | 0.00 | 0.00% | 0 | 52 | 1.25 | -0.99 | 0.00 | -0.01 | 5/2/2025 | 5/8/2025 3:29:01 PM EST |
| 125.00 | 20.90 | 24.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 130.00 | 25.90 | 29.80 | 40.30 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:29:01 PM EST |
| 135.00 | 31.20 | 34.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 140.00 | 36.40 | 39.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 145.00 | 40.90 | 44.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 150.00 | 45.90 | 49.80 | 38.99 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:29:01 PM EST |
| 155.00 | 50.90 | 54.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 160.00 | 55.90 | 59.80 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 165.00 | 61.00 | 64.80 | 71.70 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:29:01 PM EST |
| 170.00 | 65.90 | 69.80 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST |