Options Chain for GENERAL FUSION GROUP LTD COM (GFUZ) - $5.96 as of 10/28/2026 5:55:01 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 | 4.40 | 5.70 | 5.05 | % | 5.05 | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 2.00 | 3.40 | 4.70 | 4.05 | % | 2.02 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 3.00 | 2.50 | 3.70 | 3.10 | % | 1.03 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 4.00 | 1.45 | 2.75 | 2.10 | % | 0.53 | 0 | 0 | 2.78 | 0.98 | 0.03 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 5.00 | 0.60 | 1.90 | 1.25 | 3.63 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.17 | 0.85 | 0.16 | -0.01 | 8/12/2026 | 10/28/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.30 | 0.59 | 0.29 | -0.01 | 10/16/2026 | 10/28/2026 3:59:56 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.04 | +26.67% | 0.03 | 18 | 138 | 0.78 | 0.28 | 0.30 | -0.01 | 10/28/2026 | 10/28/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.85 | 0.43 | 0.11 | -0.16 | -59.26% | 0.05 | 1 | 9 | 1.12 | 0.11 | 0.16 | -0.01 | 10/28/2026 | 10/28/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.52 | 0.03 | 0.07 | 0.00 | 10/26/2026 | 10/28/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 107 | 2.28 | 0.01 | 0.02 | 0.00 | 10/26/2026 | 10/28/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.96 | 0.00 | 0.01 | 0.00 | 9/8/2026 | 10/28/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.17 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/28/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/28/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 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 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 5 | 3.94 | -0.02 | 0.03 | 0.00 | 10/27/2026 | 10/28/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 4.87 | -0.15 | 0.16 | -0.01 | 10/28/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 2.85 | 1.43 | 0.70 | 0.00 | 0.00% | 0.24 | 0 | 50 | 5.18 | -0.41 | 0.29 | -0.01 | 10/22/2026 | 10/28/2026 3:59:56 PM EST |
| 7.00 | 0.60 | 3.60 | 2.10 | 1.85 | 0.00 | 0.00% | 0.30 | 0 | 4 | 5.18 | -0.72 | 0.30 | -0.01 | 10/27/2026 | 10/28/2026 3:59:56 PM EST |
| 8.00 | 1.50 | 4.40 | 2.95 | 2.60 | -0.15 | -5.46% | 0.37 | 1 | 221 | 5.21 | -0.89 | 0.16 | -0.01 | 10/28/2026 | 10/28/2026 3:59:56 PM EST |
| 9.00 | 2.40 | 5.40 | 3.90 | % | 0.43 | 0 | 0 | 5.53 | -0.97 | 0.07 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 10.00 | 3.40 | 6.40 | 4.90 | % | 0.49 | 0 | 0 | 5.81 | -0.99 | 0.02 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 11.00 | 4.30 | 7.40 | 5.85 | % | 0.53 | 0 | 0 | 6.05 | -1.00 | 0.01 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 12.00 | 5.30 | 8.40 | 6.85 | % | 0.57 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 15.00 | 8.30 | 11.40 | 9.85 | % | 0.66 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 16.00 | 9.30 | 12.10 | 10.70 | % | 0.67 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 17.00 | 10.30 | 13.10 | 11.70 | % | 0.69 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 18.00 | 11.30 | 14.10 | 12.70 | % | 0.71 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST | |||
| 20.00 | 13.30 | 16.10 | 14.70 | % | 0.73 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:56 PM EST |