Options Chain for GENESCO INC COM (GCO) - $33.47 as of 9/1/2026 12:48:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.20 | 21.90 | 20.55 | % | 1.64 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:50 PM EST | |||
| 15.00 | 16.70 | 19.40 | 18.05 | % | 1.20 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:50 PM EST | |||
| 17.50 | 14.20 | 16.90 | 15.55 | % | 0.89 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:50 PM EST | |||
| 20.00 | 11.70 | 14.50 | 13.10 | % | 0.66 | 0 | 0 | 2.92 | 0.99 | 0.00 | -0.01 | 9/1/2026 1:58:50 PM EST | |||
| 22.50 | 9.30 | 12.00 | 10.65 | % | 0.47 | 0 | 0 | 2.43 | 0.98 | 0.01 | -0.02 | 9/1/2026 1:58:50 PM EST | |||
| 25.00 | 7.00 | 9.70 | 8.35 | 12.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.07 | 0.93 | 0.02 | -0.03 | 7/21/2026 | 9/1/2026 1:58:50 PM EST |
| 30.00 | 2.95 | 5.80 | 4.38 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.06 | 0.70 | 0.06 | -0.07 | 8/20/2026 | 9/1/2026 1:58:50 PM EST |
| 35.00 | 1.35 | 1.65 | 1.50 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 342 | 0.80 | 0.38 | 0.06 | -0.07 | 8/31/2026 | 9/1/2026 1:58:50 PM EST |
| 40.00 | 0.40 | 0.75 | 0.58 | 0.49 | -0.25 | -33.79% | 0.01 | 701 | 1,202 | 0.92 | 0.15 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 1:58:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.00 | 0.04 | 0.02 | -0.02 | 8/28/2026 | 9/1/2026 1:58:50 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.85 | 0.01 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 1:58:50 PM EST |
| 55.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/1/2026 1:58:50 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 350 | 5,534 | 2.07 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:50 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.12 | +0.02 | +20.00% | 0.02 | 150 | 2,441 | 2.65 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:50 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:50 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 415 | 2.78 | -0.01 | 0.00 | -0.01 | 8/25/2026 | 9/1/2026 1:58:50 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 185 | 2.30 | -0.02 | 0.01 | -0.02 | 8/25/2026 | 9/1/2026 1:58:50 PM EST |
| 25.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 117 | 2.14 | -0.07 | 0.02 | -0.03 | 8/20/2026 | 9/1/2026 1:58:50 PM EST |
| 30.00 | 1.10 | 1.40 | 1.25 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.87 | -0.30 | 0.06 | -0.07 | 8/31/2026 | 9/1/2026 1:58:50 PM EST |
| 35.00 | 3.50 | 4.20 | 3.85 | 3.63 | +0.96 | +35.96% | 0.11 | 26 | 226 | 0.84 | -0.62 | 0.06 | -0.07 | 9/1/2026 | 9/1/2026 1:58:50 PM EST |
| 40.00 | 5.90 | 9.20 | 7.55 | 5.80 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.47 | -0.85 | 0.04 | -0.04 | 7/21/2026 | 9/1/2026 1:58:50 PM EST |
| 45.00 | 10.90 | 13.20 | 12.05 | 7.58 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.37 | -0.96 | 0.02 | -0.02 | 7/29/2026 | 9/1/2026 1:58:50 PM EST |
| 50.00 | 15.60 | 18.20 | 16.90 | % | 0.34 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 9/1/2026 1:58:50 PM EST | |||
| 55.00 | 20.60 | 23.60 | 22.10 | % | 0.40 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:50 PM EST | |||
| 60.00 | 25.60 | 28.20 | 26.90 | % | 0.45 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:50 PM EST |