Options Chain for GENESCO INC COM (GCO) - $29.67 as of 10/30/2025 5:55:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.80 | 13.30 | 11.55 | 11.72 | 0.00 | 0.00% | 0.66 | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:58 PM EST |
| 20.00 | 7.40 | 11.00 | 9.20 | % | 0.46 | 0 | 0 | 2.22 | 0.99 | 0.01 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 22.50 | 5.00 | 7.90 | 6.45 | 7.07 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.43 | 0.94 | 0.02 | -0.04 | 10/16/2025 | 10/30/2025 3:59:58 PM EST |
| 25.00 | 2.75 | 6.30 | 4.53 | 5.25 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.44 | 0.84 | 0.05 | -0.05 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 30.00 | 0.20 | 3.50 | 1.85 | % | 0.06 | 0 | 0 | 0.73 | 0.50 | 0.08 | -0.06 | 10/30/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.43 | 0.19 | 0.05 | -0.04 | 10/30/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | 0.05 | 0.02 | -0.01 | 9/18/2025 | 10/30/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.96 | 0.01 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.90 | -0.01 | 0.01 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 22.50 | 0.10 | 0.35 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.82 | -0.06 | 0.02 | -0.04 | 10/16/2025 | 10/30/2025 3:59:58 PM EST |
| 25.00 | 0.15 | 0.70 | 0.43 | 0.44 | -0.41 | -48.24% | 0.02 | 3 | 31 | 0.69 | -0.16 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 30.00 | 0.35 | 4.40 | 2.38 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 23 | 1.44 | -0.50 | 0.08 | -0.06 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 35.00 | 4.30 | 7.90 | 6.10 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 55 | 1.48 | -0.81 | 0.05 | -0.04 | 10/21/2025 | 10/30/2025 3:59:58 PM EST |
| 40.00 | 9.40 | 12.90 | 11.15 | % | 0.28 | 0 | 0 | 1.91 | -0.95 | 0.02 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 45.00 | 14.20 | 17.90 | 16.05 | % | 0.36 | 0 | 0 | 2.25 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 50.00 | 19.20 | 22.90 | 21.05 | % | 0.42 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST |