Options Chain for GEN DIGITAL INC COM (GEN) - $25.77 as of 5/5/2025 8:12:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 12.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 8.10 | 10.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 7.10 | 9.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 6.10 | 8.80 | % | 0 | 0 | 1.52 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 5.60 | 7.30 | % | 0 | 0 | 0.15 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 4.40 | 6.90 | % | 0 | 0 | 1.26 | 0.93 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 3.90 | 6.00 | % | 0 | 0 | 0.75 | 0.88 | 0.06 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 2.70 | 3.40 | % | 0 | 0 | 0.42 | 0.83 | 0.08 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 2.30 | 2.40 | % | 0 | 0 | 0.37 | 0.74 | 0.11 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 1.65 | 1.85 | 1.77 | +0.04 | +2.32% | 1 | 259 | 0.37 | 0.63 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 1.05 | 2.10 | 1.20 | +0.08 | +7.15% | 4 | 4 | 0.46 | 0.48 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 0.65 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.33 | 0.14 | -0.01 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 27 | 0.32 | 0.22 | 0.11 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.30 | 0.14 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.08 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.10 | % | 0 | 0 | 0.35 | 0.05 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 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 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 0.10 | 0.20 | % | 0 | 0 | 0.43 | -0.07 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 0.15 | 0.40 | 0.69 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.12 | 0.06 | -0.01 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 0.30 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.17 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 0.55 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.26 | 0.11 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.85 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.37 | 0.14 | -0.01 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 1.30 | 1.40 | % | 0 | 0 | 0.34 | -0.52 | 0.15 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 1.70 | 2.00 | % | 0 | 0 | 0.30 | -0.67 | 0.14 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 2.50 | 2.75 | 2.85 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.78 | 0.11 | -0.01 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 2.75 | 4.10 | % | 0 | 0 | 0.54 | -0.86 | 0.08 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 3.70 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.92 | 0.06 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 4.90 | 5.70 | % | 0 | 0 | 0.54 | -0.95 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 5.70 | 8.20 | % | 0 | 0 | 1.12 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 6.60 | 9.20 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 8.60 | 10.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |