Options Chain for GENEDX HOLDINGS CORP COM CL A (WGS) - $72.02 as of 2/4/2025 10:44:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 54.70 | 59.40 | 68.90 | 0.00 | 0.00% | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 17.50 | 52.70 | 56.70 | 54.80 | 0.00 | 0.00% | 0 | 5 | 3.37 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 50.30 | 54.30 | 70.10 | 0.00 | 0.00% | 0 | 4 | 3.09 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 22.50 | 47.80 | 51.80 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 45.30 | 49.30 | 65.20 | 0.00 | 0.00% | 0 | 32 | 2.58 | 1.00 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 40.40 | 44.40 | 52.60 | 0.00 | 0.00% | 0 | 41 | 2.21 | 0.99 | 0.00 | -0.01 | 12/18/2024 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 35.50 | 39.60 | 63.85 | 0.00 | 0.00% | 0 | 28 | 1.93 | 0.97 | 0.00 | -0.03 | 1/7/2025 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 30.80 | 34.90 | 30.40 | 0.00 | 0.00% | 0 | 85 | 1.70 | 0.95 | 0.00 | -0.04 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 26.30 | 30.20 | 30.00 | 0.00 | 0.00% | 0 | 24 | 1.50 | 0.92 | 0.01 | -0.05 | 11/18/2024 | 2/4/2025 3:59:59 PM EST |
| 47.50 | 24.10 | 28.10 | % | 0 | 0 | 1.44 | 0.90 | 0.01 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 22.60 | 25.90 | 38.00 | 0.00 | 0.00% | 0 | 74 | 0.98 | 0.88 | 0.01 | -0.07 | 1/7/2025 | 2/4/2025 3:59:59 PM EST |
| 52.50 | 19.80 | 24.00 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.34 | 0.85 | 0.01 | -0.08 | 12/26/2024 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 18.00 | 22.00 | 41.35 | 0.00 | 0.00% | 0 | 14 | 0.94 | 0.83 | 0.01 | -0.08 | 1/10/2025 | 2/4/2025 3:59:59 PM EST |
| 57.50 | 16.50 | 20.20 | 28.52 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.80 | 0.01 | -0.09 | 11/1/2024 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 15.50 | 18.30 | 14.23 | 0.00 | 0.00% | 0 | 48 | 1.02 | 0.76 | 0.01 | -0.09 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 62.50 | 13.70 | 16.00 | 25.70 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.73 | 0.01 | -0.10 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 12.50 | 14.70 | 13.98 | 0.00 | 0.00% | 0 | 37 | 0.98 | 0.69 | 0.01 | -0.10 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 67.50 | 11.20 | 12.60 | 11.18 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.65 | 0.02 | -0.10 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 10.40 | 11.30 | 11.10 | 0.00 | 0.00% | 0 | 37 | 0.96 | 0.61 | 0.02 | -0.11 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 72.50 | 9.10 | 10.10 | 10.30 | 0.00 | 0.00% | 0 | 60 | 0.95 | 0.57 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 8.20 | 9.00 | 10.22 | +1.02 | +11.09% | 2 | 170 | 0.95 | 0.52 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 7.30 | 8.10 | 9.03 | +0.83 | +10.13% | 1 | 31 | 0.96 | 0.48 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 6.40 | 7.10 | 7.40 | 0.00 | 0.00% | 0 | 253 | 0.95 | 0.45 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 5.60 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.41 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 5.00 | 5.60 | 5.80 | +0.20 | +3.58% | 11 | 120 | 0.95 | 0.38 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 4.50 | 5.00 | 4.70 | -2.50 | -34.73% | 2 | 5 | 0.95 | 0.34 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 3.90 | 4.60 | 4.59 | +0.79 | +20.79% | 14 | 163 | 0.96 | 0.32 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 3.40 | 4.00 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.29 | 0.01 | -0.10 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 2.60 | 3.70 | 5.70 | 0.00 | 0.00% | 0 | 16 | 0.94 | 0.27 | 0.01 | -0.09 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 97.50 | 2.50 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.25 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 2.25 | 2.95 | 3.01 | +0.89 | +41.99% | 1 | 33 | 0.96 | 0.23 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 1.85 | 2.40 | 2.14 | -1.16 | -35.16% | 2 | 25 | 0.98 | 0.20 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 1.30 | 2.55 | 2.15 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.16 | 0.01 | -0.07 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 0.80 | 3.10 | 2.17 | 0.00 | 0.00% | 0 | 41 | 1.07 | 0.14 | 0.01 | -0.07 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 0.75 | 1.55 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.12 | 0.01 | -0.06 | 1/14/2025 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 0.65 | 1.10 | 1.03 | +0.08 | +8.43% | 2 | 14 | 1.00 | 0.11 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 130.00 | 0.35 | 2.20 | 1.95 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.09 | 0.01 | -0.05 | 1/14/2025 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 0.15 | 2.60 | % | 0 | 0 | 1.13 | 0.08 | 0.01 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 140.00 | 0.15 | 1.90 | % | 0 | 0 | 1.12 | 0.07 | 0.00 | -0.04 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 67 | 3.10 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 2.20 | 4.70 | 0.00 | 0.00% | 0 | 65 | 2.85 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 8 | 2.61 | 0.00 | 0.00 | -0.01 | 12/12/2024 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 105 | 2.23 | -0.01 | 0.00 | -0.01 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 1.20 | % | 0 | 0 | 1.24 | -0.03 | 0.00 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 40.00 | 0.15 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 25 | 1.22 | -0.05 | 0.00 | -0.04 | 1/3/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 0.60 | 2.85 | 3.20 | 0.00 | 0.00% | 0 | 22 | 1.21 | -0.08 | 0.01 | -0.05 | 11/14/2024 | 2/4/2025 3:59:59 PM EST |
| 47.50 | 0.70 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 20 | 1.15 | -0.10 | 0.01 | -0.06 | 12/17/2024 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 1.40 | 1.95 | 1.57 | 0.00 | 0.00% | 0 | 37 | 1.03 | -0.12 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 52.50 | 1.80 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 135 | 0.99 | -0.15 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 2.15 | 2.95 | 1.95 | 0.00 | 0.00% | 0 | 54 | 0.98 | -0.17 | 0.01 | -0.08 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 57.50 | 2.80 | 3.60 | 2.10 | 0.00 | 0.00% | 0 | 40 | 0.97 | -0.20 | 0.01 | -0.09 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 3.80 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 24 | 0.98 | -0.24 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 62.50 | 4.50 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.27 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 5.60 | 6.30 | 6.70 | 0.00 | 0.00% | 0 | 8 | 0.97 | -0.31 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 67.50 | 6.60 | 7.60 | 7.70 | 0.00 | 0.00% | 0 | 37 | 0.97 | -0.35 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 7.80 | 8.80 | 8.50 | -0.90 | -9.58% | 1 | 216 | 0.96 | -0.39 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 72.50 | 9.00 | 10.40 | 10.60 | 0.00 | 0.00% | 0 | 40 | 0.97 | -0.43 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 10.60 | 11.60 | 12.20 | 0.00 | 0.00% | 0 | 70 | 0.96 | -0.48 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 12.00 | 13.30 | 12.30 | 0.00 | 0.00% | 0 | 32 | 0.96 | -0.52 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 13.90 | 15.20 | 13.20 | 0.00 | 0.00% | 0 | 43 | 0.98 | -0.55 | 0.02 | -0.11 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 15.30 | 17.10 | % | 0 | 0 | 0.98 | -0.59 | 0.02 | -0.11 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 17.10 | 18.70 | 16.50 | 0.00 | 0.00% | 0 | 8 | 0.97 | -0.62 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 17.70 | 21.70 | 17.60 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.66 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 20.50 | 22.90 | 18.40 | 0.00 | 0.00% | 0 | 10 | 0.96 | -0.68 | 0.01 | -0.10 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 21.80 | 25.80 | % | 0 | 0 | 0.96 | -0.71 | 0.01 | -0.10 | 2/4/2025 3:59:59 PM EST | |||
| 95.00 | 24.00 | 27.90 | 23.50 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.73 | 0.01 | -0.09 | 12/26/2024 | 2/4/2025 3:59:59 PM EST |
| 97.50 | 26.00 | 30.00 | % | 0 | 0 | 0.94 | -0.75 | 0.01 | -0.09 | 2/4/2025 3:59:59 PM EST | |||
| 100.00 | 28.20 | 32.20 | 22.80 | 0.00 | 0.00% | 0 | 11 | 0.93 | -0.77 | 0.01 | -0.09 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 32.50 | 35.80 | % | 0 | 0 | 1.15 | -0.80 | 0.01 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 110.00 | 37.20 | 40.40 | % | 0 | 0 | 1.18 | -0.84 | 0.01 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 115.00 | 41.60 | 46.40 | 30.30 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.86 | 0.01 | -0.07 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 46.60 | 50.60 | 44.97 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.88 | 0.01 | -0.06 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 51.40 | 55.40 | 49.58 | 0.00 | 0.00% | 0 | 4 | 1.39 | -0.89 | 0.01 | -0.06 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 130.00 | 56.30 | 60.30 | % | 0 | 0 | 1.44 | -0.91 | 0.01 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 135.00 | 60.90 | 65.50 | % | 0 | 0 | 1.46 | -0.92 | 0.01 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 140.00 | 65.70 | 70.50 | % | 0 | 0 | 1.50 | -0.93 | 0.00 | -0.04 | 2/4/2025 3:59:59 PM EST |