Options Chain for GENTEX CORP COM (GNTX) - $29.07 as of 11/20/2024 4:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.80 | 16.60 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.50 | 11.30 | 14.10 | 17.01 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 8.80 | 11.70 | 10.60 | 0.00 | 0.00% | 0 | 9 | 1.97 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 6.30 | 9.20 | 11.40 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 4.20 | 6.70 | % | 0 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 27.50 | 2.25 | 2.40 | 3.59 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.87 | 0.11 | -0.01 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.55 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 899 | 0.21 | 0.46 | 0.20 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 32.50 | 0.00 | 0.15 | 0.03 | -0.22 | -88.00% | 1 | 493 | 0.28 | 0.09 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 417 | 0.33 | 0.01 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 37.50 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 141 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 4:00:03 PM EST |
| 42.50 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.10 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.70 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.41 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 4:00:03 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 | 0.30 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 992 | 0.47 | -0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 27.50 | 0.15 | 0.25 | 0.22 | -0.08 | -26.67% | 1 | 224 | 0.28 | -0.13 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.95 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 169 | 0.25 | -0.54 | 0.20 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 32.50 | 2.20 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 46 | 0.57 | -0.91 | 0.08 | 0.00 | 10/8/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 4.80 | 7.10 | 3.99 | 0.00 | 0.00% | 0 | 6 | 1.04 | -0.99 | 0.01 | 0.00 | 7/26/2024 | 11/20/2024 4:00:03 PM EST |
| 37.50 | 7.10 | 9.80 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 9.70 | 12.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 42.50 | 12.30 | 14.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 14.70 | 16.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 47.50 | 17.20 | 19.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 19.70 | 21.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |