Options Chain for GENPACT LIMITED SHS (G) - $49.71 as of 5/5/2025 3:09:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.70 | 31.70 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.50 | 25.20 | 29.20 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 23.40 | 26.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 17.80 | 20.30 | 21.75 | 0.00 | 0.00% | 0 | 17 | 1.12 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 14.30 | 15.70 | 15.88 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.99 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 9.50 | 11.50 | 6.90 | 0.00 | 0.00% | 0 | 23 | 0.96 | 0.94 | 0.02 | -0.01 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 5.40 | 5.70 | 5.85 | +0.94 | +19.15% | 2 | 25 | 0.67 | 0.80 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 1.85 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 191 | 0.31 | 0.51 | 0.07 | -0.03 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.50 | 0.75 | 0.65 | +0.22 | +51.17% | 1 | 1,165 | 0.31 | 0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.43 | 0.05 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.01 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 469 | 0.85 | -0.01 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.15 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 27 | 0.46 | -0.06 | 0.02 | -0.01 | 3/21/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.55 | 1.05 | 0.85 | -0.20 | -19.05% | 1 | 7 | 0.36 | -0.20 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 2.30 | 3.70 | 3.55 | 0.00 | 0.00% | 0 | 43 | 0.42 | -0.49 | 0.07 | -0.03 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 5.80 | 6.30 | 5.35 | 0.00 | 0.00% | 0 | 37 | 0.51 | -0.80 | 0.05 | -0.02 | 3/6/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 8.60 | 11.00 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.95 | 0.02 | -0.01 | 2/12/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 14.30 | 16.70 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 19.50 | 22.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 23.40 | 27.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 28.40 | 32.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 33.40 | 37.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |