Options Chain for GENESCO INC COM (GCO) - $21.73 as of 5/30/2025 9:15:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.60 | 21.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 5.00 | 16.30 | 18.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.50 | 13.80 | 16.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 11.30 | 13.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.50 | 8.80 | 10.50 | % | 0 | 0 | 2.59 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 15.00 | 6.50 | 8.90 | % | 0 | 0 | 2.70 | 0.94 | 0.02 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 17.50 | 4.40 | 6.30 | 23.56 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.84 | 0.04 | -0.04 | 12/23/2024 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 2.65 | 4.40 | 2.75 | +0.80 | +41.03% | 2 | 1 | 1.22 | 0.70 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 1.25 | 1.75 | 1.59 | 0.00 | 0.00% | 0 | 55 | 0.83 | 0.49 | 0.09 | -0.05 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 1.35 | 1.79 | 0.00 | 0.00% | 0 | 30 | 1.27 | 0.30 | 0.08 | -0.04 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.05 | 2.30 | 0.45 | 0.00 | 0.00% | 0 | 25 | 1.46 | 0.10 | 0.04 | -0.02 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.65 | 0.05 | -0.02 | -28.58% | 6 | 21 | 1.67 | 0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.72 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.35 | 5.25 | 0.00 | 0.00% | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.95 | 2.92 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.75 | % | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 4.24 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 2.20 | % | 0 | 0 | 3.70 | -0.01 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 73 | 1.89 | -0.06 | 0.02 | -0.02 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 0.25 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 26 | 1.10 | -0.16 | 0.04 | -0.04 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 0.80 | 1.40 | 1.24 | 0.00 | 0.00% | 0 | 20 | 0.96 | -0.30 | 0.07 | -0.05 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 1.95 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 48 | 0.90 | -0.51 | 0.09 | -0.05 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 3.20 | 4.70 | 4.03 | 0.00 | 0.00% | 0 | 19 | 1.36 | -0.70 | 0.08 | -0.04 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 7.90 | 9.10 | 1.82 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.90 | 0.04 | -0.02 | 12/18/2024 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 12.80 | 14.10 | 10.10 | 0.00 | 0.00% | 0 | 4 | 1.66 | -0.97 | 0.01 | -0.01 | 3/7/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 17.70 | 18.90 | 5.35 | 0.00 | 0.00% | 0 | 1 | 2.22 | -0.99 | 0.01 | 0.00 | 2/7/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 22.60 | 23.80 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 27.70 | 30.30 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 32.40 | 35.30 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 60.00 | 37.60 | 39.30 | 19.90 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 42.60 | 44.30 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |