Options Chain for GENTEX CORP COM (GNTX) - $34.65 as of 4/26/2024 3:17:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.60 | 14.90 | 13.90 | 0.00 | 0.00% | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 12.10 | 12.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 9.10 | 12.00 | 9.10 | -0.20 | -2.16% | 11 | 13 | 0.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 27.50 | 6.60 | 9.30 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 3.30 | 5.00 | 4.30 | -0.40 | -8.52% | 1 | 6 | 0.42 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 2.35 | 4.00 | 2.40 | -0.13 | -5.14% | 4 | 2 | 0.26 | 0.89 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.55 | 0.65 | 0.50 | -0.32 | -39.03% | 23 | 140 | 0.20 | 0.47 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 0.00 | 0.10 | 0.08 | -0.12 | -60.00% | 3 | 171 | 0.24 | 0.06 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.04 | -0.11 | -73.34% | 1 | 52 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.23 | % | 2 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.01 | 0.01 | -0.01 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 0.05 | 0.15 | 0.14 | -0.19 | -57.58% | 8 | 259 | 0.23 | -0.11 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.65 | 0.85 | 0.80 | -0.37 | -31.63% | 58 | 280 | 0.21 | -0.53 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 2.60 | 2.90 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.94 | 0.07 | 0.00 | 4/4/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 5.20 | 5.40 | 5.64 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 7.70 | 7.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 8.40 | 10.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 47.50 | 12.70 | 13.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 15.20 | 16.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |