Options Chain for GIBRALTAR INDS INC COM (ROCK) - $51.78 as of 4/18/2025 9:41:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.60 | 24.50 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.03 | 4/17/2025 3:59:49 PM EST | |||
| 35.00 | 15.80 | 19.50 | 34.70 | 0.00 | 0.00% | 0 | 0 | 1.58 | 0.96 | 0.01 | -0.05 | 11/19/2024 | 4/17/2025 3:59:49 PM EST |
| 40.00 | 11.00 | 15.00 | % | 0 | 0 | 1.32 | 0.91 | 0.01 | -0.07 | 4/17/2025 3:59:49 PM EST | |||
| 45.00 | 6.50 | 10.50 | % | 0 | 0 | 1.04 | 0.80 | 0.02 | -0.09 | 4/17/2025 3:59:49 PM EST | |||
| 50.00 | 2.55 | 7.00 | % | 0 | 0 | 0.93 | 0.66 | 0.03 | -0.10 | 4/17/2025 3:59:49 PM EST | |||
| 55.00 | 2.00 | 5.00 | % | 0 | 0 | 0.71 | 0.49 | 0.04 | -0.10 | 4/17/2025 3:59:49 PM EST | |||
| 60.00 | 0.10 | 4.80 | % | 0 | 0 | 0.82 | 0.33 | 0.03 | -0.08 | 4/17/2025 3:59:49 PM EST | |||
| 65.00 | 0.05 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 39 | 0.96 | 0.22 | 0.03 | -0.07 | 3/31/2025 | 4/17/2025 3:59:49 PM EST |
| 70.00 | 0.05 | 4.80 | 2.90 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.14 | 0.02 | -0.05 | 3/20/2025 | 4/17/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.07 | 0.01 | -0.03 | 10/28/2024 | 4/17/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.04 | 0.01 | -0.02 | 4/17/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | 0.02 | 0.00 | -0.01 | 4/17/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.26 | 0.01 | 0.00 | -0.01 | 4/17/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.37 | 0.01 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.03 | 4/17/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.04 | 0.01 | -0.05 | 10/28/2024 | 4/17/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 4.70 | % | 0 | 0 | 1.95 | -0.09 | 0.01 | -0.07 | 4/17/2025 3:59:49 PM EST | |||
| 45.00 | 0.50 | 4.70 | 1.84 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.20 | 0.02 | -0.09 | 4/11/2025 | 4/17/2025 3:59:49 PM EST |
| 50.00 | 2.40 | 5.00 | 1.97 | 0.00 | 0.00% | 0 | 301 | 0.90 | -0.34 | 0.03 | -0.10 | 4/3/2025 | 4/17/2025 3:59:49 PM EST |
| 55.00 | 5.00 | 7.00 | % | 0 | 0 | 0.84 | -0.51 | 0.04 | -0.10 | 4/17/2025 3:59:49 PM EST | |||
| 60.00 | 6.50 | 11.00 | 9.80 | 0.00 | 0.00% | 0 | 106 | 1.12 | -0.67 | 0.03 | -0.08 | 4/9/2025 | 4/17/2025 3:59:49 PM EST |
| 65.00 | 11.10 | 15.50 | 7.00 | 0.00 | 0.00% | 0 | 6 | 1.27 | -0.78 | 0.03 | -0.07 | 3/28/2025 | 4/17/2025 3:59:49 PM EST |
| 70.00 | 16.00 | 20.00 | 6.50 | 0.00 | 0.00% | 0 | 8 | 1.37 | -0.86 | 0.02 | -0.05 | 2/27/2025 | 4/17/2025 3:59:49 PM EST |
| 75.00 | 21.00 | 25.00 | 11.34 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.93 | 0.01 | -0.03 | 3/3/2025 | 4/17/2025 3:59:49 PM EST |
| 80.00 | 26.20 | 30.00 | % | 0 | 0 | 1.70 | -0.96 | 0.01 | -0.02 | 4/17/2025 3:59:49 PM EST | |||
| 85.00 | 31.10 | 35.00 | % | 0 | 0 | 1.84 | -0.98 | 0.00 | -0.01 | 4/17/2025 3:59:49 PM EST | |||
| 90.00 | 36.00 | 40.00 | % | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.01 | 4/17/2025 3:59:49 PM EST | |||
| 95.00 | 41.00 | 45.00 | % | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 100.00 | 46.00 | 50.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 105.00 | 51.00 | 55.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST |