Options Chain for GENPACT LIMITED SHS (G) - $42.10 as of 6/19/2025 7:31:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.20 | 24.20 | 22.59 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST | |
| 22.50 | 17.70 | 21.80 | 20.10 | % | 2 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST | |
| 25.00 | 15.20 | 19.30 | 18.99 | 0.00 | 0.00% | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 30.00 | 10.20 | 14.20 | 14.00 | 0.00 | 0.00% | 0 | 5 | 6.13 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 35.00 | 5.60 | 9.20 | 7.98 | 0.00 | 0.00% | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:59 PM EST |
| 40.00 | 2.05 | 2.75 | 2.50 | -0.40 | -13.80% | 3 | 18 | 1.14 | 0.87 | 0.10 | -0.11 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 3 | 951 | 0.63 | 0.08 | 0.08 | -0.07 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 296 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 55.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1,174 | 4.68 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:59 PM EST |
| 60.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 97 | 4.17 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:59 PM EST |
| 65.00 | 0.00 | 1.25 | 0.71 | 0.00 | 0.00% | 0 | 20 | 4.25 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/18/2025 3:28:59 PM EST |
| 70.00 | 0.00 | 1.10 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 80.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 85.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 6.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:59 PM EST |
| 35.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 471 | 4.32 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:59 PM EST |
| 40.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 78 | 2.55 | -0.13 | 0.10 | -0.11 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 45.00 | 0.85 | 4.90 | 2.43 | 0.00 | 0.00% | 0 | 21 | 2.22 | -0.92 | 0.08 | -0.07 | 6/6/2025 | 6/18/2025 3:28:59 PM EST |
| 50.00 | 5.80 | 9.80 | 6.13 | 0.00 | 0.00% | 0 | 35 | 3.25 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:59 PM EST |
| 55.00 | 10.80 | 14.30 | 12.35 | +6.55 | +112.94% | 1 | 33 | 4.12 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 60.00 | 15.80 | 19.60 | 7.00 | 0.00 | 0.00% | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 6/18/2025 3:28:59 PM EST |
| 65.00 | 20.80 | 24.80 | % | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 70.00 | 25.70 | 29.80 | % | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 75.00 | 30.70 | 34.80 | % | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 80.00 | 35.70 | 39.80 | % | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 85.00 | 40.70 | 44.80 | % | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |