Options Chain for GIBRALTAR INDS INC COM (ROCK) - $49.32 as of 12/5/2025 8:43:05 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 | 12.80 | 16.50 | 14.65 | 13.20 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:04 PM EST |
| 40.00 | 7.80 | 11.50 | 9.65 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:04 PM EST |
| 45.00 | 3.00 | 7.00 | 5.00 | 6.18 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.09 | 0.96 | 0.03 | -0.07 | 11/26/2025 | 12/5/2025 4:00:04 PM EST |
| 50.00 | 0.95 | 1.90 | 1.43 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.32 | 0.56 | 0.13 | -0.09 | 12/1/2025 | 12/5/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.72 | 0.08 | 0.05 | -0.02 | 11/25/2025 | 12/5/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 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 | 4.72 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.93 | -0.04 | 0.03 | -0.07 | 11/25/2025 | 12/5/2025 4:00:04 PM EST |
| 50.00 | 0.05 | 2.50 | 1.28 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | -0.44 | 0.13 | -0.09 | 11/17/2025 | 12/5/2025 4:00:04 PM EST |
| 55.00 | 3.50 | 7.40 | 5.45 | 5.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.10 | -0.92 | 0.05 | -0.02 | 11/25/2025 | 12/5/2025 4:00:04 PM EST |
| 60.00 | 8.50 | 12.30 | 10.40 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 65.00 | 13.50 | 17.50 | 15.50 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 70.00 | 18.50 | 22.30 | 20.40 | % | 0.29 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 75.00 | 23.50 | 27.30 | 25.40 | % | 0.34 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 80.00 | 28.50 | 32.30 | 30.40 | % | 0.38 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 85.00 | 33.50 | 37.50 | 35.50 | % | 0.42 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 90.00 | 38.50 | 42.30 | 40.40 | % | 0.45 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 95.00 | 43.50 | 47.30 | 45.40 | % | 0.48 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST |