Options Chain for GENPACT LIMITED SHS (G) - $41.40 as of 10/3/2025 4:05:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.00 | 21.00 | 19.00 | % | 0.84 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 25.00 | 14.70 | 18.50 | 16.60 | % | 0.66 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 30.00 | 10.50 | 13.00 | 11.75 | % | 0.39 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 35.00 | 5.50 | 7.20 | 6.35 | 7.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.53 | 0.89 | 0.03 | -0.02 | 9/24/2025 | 10/3/2025 3:59:54 PM EST |
| 40.00 | 3.00 | 3.20 | 3.10 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.38 | 0.64 | 0.07 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 0.60 | 1.05 | 0.83 | 1.00 | -0.05 | -4.77% | 0.02 | 1 | 178 | 0.33 | 0.30 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.39 | 0.09 | 0.03 | -0.01 | 9/24/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.68 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.08 | -42.11% | 0.01 | 4 | 36 | 0.50 | -0.02 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.47 | +0.07 | +17.50% | 0.01 | 10 | 50 | 0.46 | -0.11 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 40.00 | 1.55 | 1.70 | 1.63 | 1.72 | +0.10 | +6.18% | 0.04 | 1 | 6,001 | 0.39 | -0.36 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 4.40 | 4.60 | 4.50 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.37 | -0.70 | 0.06 | -0.02 | 9/10/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 8.00 | 9.40 | 8.70 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.55 | -0.91 | 0.03 | -0.01 | 8/7/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 11.60 | 15.70 | 13.65 | 9.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.99 | -0.98 | 0.01 | 0.00 | 4/21/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 16.60 | 20.70 | 18.65 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 65.00 | 21.60 | 25.70 | 23.65 | % | 0.36 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 26.60 | 30.70 | 28.65 | % | 0.41 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 31.60 | 35.70 | 33.65 | % | 0.45 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 80.00 | 36.60 | 40.70 | 38.65 | % | 0.48 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 85.00 | 41.60 | 45.70 | 43.65 | % | 0.51 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |