Options Chain for GENERAL FUSION GROUP LTD COM (GFUZ) - $8.31 as of 8/13/2026 7:08:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 8.50 | 7.30 | % | 7.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:08 PM EST | |||
| 2.00 | 5.10 | 7.50 | 6.30 | % | 3.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:08 PM EST | |||
| 3.00 | 4.10 | 6.50 | 5.30 | % | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:08 PM EST | |||
| 4.00 | 3.10 | 5.50 | 4.30 | % | 1.07 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:08 PM EST | |||
| 5.00 | 2.20 | 4.50 | 3.35 | 4.85 | 0.00 | 0.00% | 0.67 | 0 | 30 | 6.41 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 4:00:08 PM EST |
| 6.00 | 1.15 | 3.50 | 2.33 | % | 0.39 | 0 | 0 | 4.98 | 1.00 | 0.01 | 0.00 | 8/13/2026 4:00:08 PM EST | |||
| 7.00 | 0.25 | 2.65 | 1.45 | 1.75 | 0.00 | 0.00% | 0.21 | 0 | 93 | 4.13 | 0.83 | 0.16 | -0.02 | 8/11/2026 | 8/13/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.12 | 1 | 35 | 3.50 | 0.61 | 0.21 | -0.03 | 8/13/2026 | 8/13/2026 4:00:08 PM EST |
| 9.00 | 0.10 | 0.90 | 0.50 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 261 | 1.56 | 0.40 | 0.21 | -0.04 | 8/10/2026 | 8/13/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.08 | -44.45% | 0.00 | 21 | 575 | 0.88 | 0.23 | 0.17 | -0.03 | 8/13/2026 | 8/13/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.03 | 0.12 | 0.11 | -0.02 | 8/6/2026 | 8/13/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.04 | -80.00% | 0.04 | 20 | 7 | 4.04 | 0.06 | 0.07 | -0.01 | 8/13/2026 | 8/13/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 5.35 | 0.01 | 0.01 | 0.00 | 8/13/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 1.08 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 6.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 1.05 | 0.53 | 0.71 | 0.00 | 0.00% | 0.09 | 0 | 2 | 4.91 | 0.00 | 0.01 | 0.00 | 7/24/2026 | 8/13/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 3.45 | -0.17 | 0.16 | -0.02 | 8/4/2026 | 8/13/2026 4:00:08 PM EST |
| 8.00 | 0.15 | 0.75 | 0.45 | 0.76 | +0.56 | +280.00% | 0.06 | 2 | 10 | 1.15 | -0.39 | 0.21 | -0.03 | 8/13/2026 | 8/13/2026 4:00:08 PM EST |
| 9.00 | 0.45 | 1.90 | 1.18 | 0.45 | 0.00 | 0.00% | 0.13 | 0 | 8 | 3.10 | -0.60 | 0.21 | -0.04 | 8/11/2026 | 8/13/2026 4:00:08 PM EST |
| 10.00 | 0.70 | 3.80 | 2.25 | 1.70 | 0.00 | 0.00% | 0.23 | 0 | 33 | 5.55 | -0.77 | 0.17 | -0.03 | 8/12/2026 | 8/13/2026 4:00:08 PM EST |
| 11.00 | 1.60 | 4.70 | 3.15 | % | 0.29 | 0 | 0 | 5.85 | -0.88 | 0.11 | -0.02 | 8/13/2026 4:00:08 PM EST | |||
| 12.00 | 2.55 | 5.70 | 4.13 | % | 0.34 | 0 | 0 | 6.28 | -0.94 | 0.07 | -0.01 | 8/13/2026 4:00:08 PM EST | |||
| 15.00 | 5.50 | 8.70 | 7.10 | % | 0.47 | 0 | 0 | 7.29 | -0.99 | 0.01 | 0.00 | 8/13/2026 4:00:08 PM EST | |||
| 16.00 | 6.50 | 9.70 | 8.10 | % | 0.51 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:08 PM EST | |||
| 17.00 | 7.50 | 10.70 | 9.10 | % | 0.54 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:08 PM EST | |||
| 18.00 | 8.50 | 11.70 | 10.10 | % | 0.56 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:08 PM EST |