Options Chain for GENESCO INC COM (GCO) - $22.59 as of 3/25/2025 9:23:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.10 | 9.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:02 PM EST | |||
| 17.50 | 4.80 | 7.20 | 4.30 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.95 | 0.03 | -0.01 | 3/13/2025 | 3/25/2025 4:00:02 PM EST |
| 20.00 | 2.90 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.81 | 0.08 | -0.02 | 3/21/2025 | 3/25/2025 4:00:02 PM EST |
| 22.50 | 1.20 | 1.40 | 1.45 | +0.36 | +33.03% | 1 | 25 | 0.55 | 0.54 | 0.13 | -0.03 | 3/25/2025 | 3/25/2025 4:00:02 PM EST |
| 25.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.25 | 0.10 | -0.02 | 3/11/2025 | 3/25/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 189 | 0.69 | 0.03 | 0.02 | -0.01 | 3/20/2025 | 3/25/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/25/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/25/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/25/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:02 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/25/2025 4:00:02 PM EST |
| 17.50 | 0.05 | 0.20 | 0.10 | % | 81 | 0 | 0.72 | -0.05 | 0.03 | -0.01 | 3/25/2025 | 3/25/2025 4:00:02 PM EST | |
| 20.00 | 0.30 | 0.45 | 0.30 | -0.05 | -14.29% | 27 | 72 | 0.60 | -0.19 | 0.08 | -0.02 | 3/25/2025 | 3/25/2025 4:00:02 PM EST |
| 22.50 | 1.05 | 1.25 | 1.18 | -0.09 | -7.09% | 25 | 11 | 0.53 | -0.46 | 0.13 | -0.03 | 3/25/2025 | 3/25/2025 4:00:02 PM EST |
| 25.00 | 2.55 | 2.85 | 2.72 | +0.02 | +0.75% | 21 | 30 | 0.47 | -0.75 | 0.10 | -0.02 | 3/25/2025 | 3/25/2025 4:00:02 PM EST |
| 30.00 | 6.80 | 7.90 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.97 | 0.02 | -0.01 | 3/7/2025 | 3/25/2025 4:00:02 PM EST |
| 35.00 | 11.90 | 12.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:02 PM EST | |||
| 40.00 | 16.80 | 18.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:02 PM EST | |||
| 45.00 | 21.80 | 23.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:02 PM EST | |||
| 50.00 | 26.80 | 28.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:02 PM EST | |||
| 55.00 | 31.80 | 32.70 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:02 PM EST | |||
| 60.00 | 36.80 | 38.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:02 PM EST |