Options Chain for GEN DIGITAL INC COM (GEN) - $27.05 as of 2/21/2025 8:26:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.60 | 14.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 17.00 | 9.60 | 12.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 18.00 | 8.60 | 11.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 19.00 | 7.60 | 10.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 20.00 | 6.80 | 9.30 | 10.65 | 0.00 | 0.00% | 0 | 7 | 1.33 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 3:59:46 PM EST |
| 21.00 | 5.90 | 8.30 | 7.07 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.99 | 0.01 | 0.00 | 12/30/2024 | 2/21/2025 3:59:46 PM EST |
| 22.00 | 5.00 | 6.90 | 5.33 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.98 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 23.00 | 4.00 | 5.10 | 4.70 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.94 | 0.04 | -0.01 | 2/5/2025 | 2/21/2025 3:59:46 PM EST |
| 24.00 | 3.30 | 3.70 | 3.67 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.89 | 0.06 | -0.01 | 1/22/2025 | 2/21/2025 3:59:46 PM EST |
| 25.00 | 2.40 | 2.65 | 3.00 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.81 | 0.10 | -0.01 | 2/6/2025 | 2/21/2025 3:59:46 PM EST |
| 26.00 | 1.70 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 58 | 0.25 | 0.70 | 0.13 | -0.01 | 2/12/2025 | 2/21/2025 3:59:46 PM EST |
| 27.00 | 1.05 | 1.75 | 1.03 | 0.00 | 0.00% | 0 | 139 | 0.23 | 0.56 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 28.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 172 | 0.23 | 0.40 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 0.40 | 0.50 | -0.15 | -23.08% | 24 | 362 | 0.18 | 0.25 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 30.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 98 | 0.21 | 0.14 | 0.10 | -0.01 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 31.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 64 | 0.23 | 0.07 | 0.06 | 0.00 | 2/11/2025 | 2/21/2025 3:59:46 PM EST |
| 32.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 97 | 0.53 | 0.03 | 0.03 | 0.00 | 2/5/2025 | 2/21/2025 3:59:46 PM EST |
| 33.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 104 | 0.58 | 0.01 | 0.02 | 0.00 | 12/23/2024 | 2/21/2025 3:59:46 PM EST |
| 34.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 55 | 0.64 | 0.01 | 0.01 | 0.00 | 12/31/2024 | 2/21/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 65 | 0.68 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:46 PM EST |
| 36.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 3:59:46 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 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 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | -0.02 | 0.02 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.06 | 0.04 | -0.01 | 1/31/2025 | 2/21/2025 3:59:46 PM EST |
| 24.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 115 | 0.28 | -0.11 | 0.06 | -0.01 | 1/31/2025 | 2/21/2025 3:59:46 PM EST |
| 25.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 173 | 0.27 | -0.19 | 0.10 | -0.01 | 1/31/2025 | 2/21/2025 3:59:46 PM EST |
| 26.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 26 | 0.26 | -0.30 | 0.13 | -0.01 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 27.00 | 0.80 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 211 | 0.24 | -0.44 | 0.16 | -0.01 | 2/12/2025 | 2/21/2025 3:59:46 PM EST |
| 28.00 | 1.35 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 864 | 0.23 | -0.60 | 0.16 | -0.01 | 1/30/2025 | 2/21/2025 3:59:46 PM EST |
| 29.00 | 2.05 | 2.20 | 1.25 | 0.00 | 0.00% | 0 | 38 | 0.22 | -0.75 | 0.14 | -0.01 | 2/11/2025 | 2/21/2025 3:59:46 PM EST |
| 30.00 | 2.95 | 3.30 | 3.13 | 0.00 | 0.00% | 0 | 83 | 0.28 | -0.86 | 0.10 | -0.01 | 1/16/2025 | 2/21/2025 3:59:46 PM EST |
| 31.00 | 3.40 | 4.20 | 3.23 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.93 | 0.06 | 0.00 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 32.00 | 4.70 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.97 | 0.03 | 0.00 | 10/11/2024 | 2/21/2025 3:59:46 PM EST |
| 33.00 | 5.40 | 6.50 | 3.11 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.99 | 0.02 | 0.00 | 11/26/2024 | 2/21/2025 3:59:46 PM EST |
| 34.00 | 6.60 | 7.10 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 35.00 | 7.40 | 8.70 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 2/21/2025 3:59:46 PM EST |
| 36.00 | 8.50 | 9.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 37.00 | 9.40 | 10.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 38.00 | 10.70 | 11.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 39.00 | 11.40 | 12.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 40.00 | 12.50 | 13.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |