Options Chain for GEN DIGITAL INC COM (GEN) - $27.59 as of 5/27/2025 3:05:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.70 | 13.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 16.00 | 11.60 | 12.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 17.00 | 10.70 | 12.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 18.00 | 9.60 | 11.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 19.00 | 8.60 | 10.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 20.00 | 7.80 | 9.30 | 8.05 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 5/27/2025 2:59:06 PM EST |
| 21.00 | 6.60 | 8.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 22.00 | 5.80 | 6.70 | 5.00 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.99 | 0.01 | 0.00 | 3/31/2025 | 5/27/2025 2:59:06 PM EST |
| 23.00 | 4.80 | 5.70 | 3.58 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.96 | 0.02 | -0.01 | 5/1/2025 | 5/27/2025 2:59:06 PM EST |
| 24.00 | 4.30 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.93 | 0.04 | -0.01 | 5/7/2025 | 5/27/2025 2:59:06 PM EST |
| 25.00 | 3.30 | 3.50 | 3.48 | +0.33 | +10.48% | 21 | 1,023 | 0.28 | 0.88 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 26.00 | 2.50 | 2.65 | 2.35 | 0.00 | 0.00% | 0 | 21 | 0.27 | 0.81 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 2:59:06 PM EST |
| 27.00 | 1.75 | 1.85 | 2.30 | 0.00 | 0.00% | 0 | 540 | 0.26 | 0.70 | 0.12 | -0.01 | 5/16/2025 | 5/27/2025 2:59:06 PM EST |
| 28.00 | 1.10 | 1.25 | 1.15 | +0.15 | +15.00% | 2 | 161 | 0.25 | 0.57 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 29.00 | 0.65 | 0.75 | 0.75 | +0.20 | +36.37% | 26 | 1,346 | 0.23 | 0.41 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 30.00 | 0.30 | 0.40 | 0.40 | -0.03 | -6.98% | 3 | 174 | 0.23 | 0.26 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 31.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 66 | 0.21 | 0.16 | 0.10 | -0.01 | 5/9/2025 | 5/27/2025 2:59:06 PM EST |
| 32.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 134 | 0.34 | 0.08 | 0.06 | 0.00 | 5/19/2025 | 5/27/2025 2:59:06 PM EST |
| 33.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 67 | 0.52 | 0.04 | 0.04 | 0.00 | 4/1/2025 | 5/27/2025 2:59:06 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 5/27/2025 2:59:06 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/27/2025 2:59:06 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 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 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 723 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:59:06 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 202 | 0.76 | -0.01 | 0.01 | 0.00 | 4/28/2025 | 5/27/2025 2:59:06 PM EST |
| 23.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 82 | 0.36 | -0.04 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 24.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 30 | 0.30 | -0.07 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:59:06 PM EST |
| 25.00 | 0.15 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.12 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 2:59:06 PM EST |
| 26.00 | 0.25 | 0.35 | 0.52 | 0.00 | 0.00% | 0 | 894 | 0.27 | -0.19 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 27.00 | 0.50 | 0.60 | 0.55 | -0.16 | -22.54% | 2 | 128 | 0.27 | -0.30 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 28.00 | 0.90 | 0.95 | 0.90 | -0.30 | -25.00% | 10 | 606 | 0.25 | -0.43 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 29.00 | 1.40 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.59 | 0.16 | -0.01 | 5/21/2025 | 5/27/2025 2:59:06 PM EST |
| 30.00 | 2.05 | 2.15 | 1.39 | 0.00 | 0.00% | 0 | 33 | 0.25 | -0.74 | 0.14 | -0.01 | 5/13/2025 | 5/27/2025 2:59:06 PM EST |
| 31.00 | 2.90 | 3.00 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.84 | 0.10 | -0.01 | 3/24/2025 | 5/27/2025 2:59:06 PM EST |
| 32.00 | 3.50 | 4.50 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.92 | 0.06 | 0.00 | 5/12/2025 | 5/27/2025 2:59:06 PM EST |
| 33.00 | 4.50 | 5.20 | % | 0 | 0 | 0.44 | -0.96 | 0.04 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 34.00 | 5.50 | 6.50 | % | 0 | 0 | 0.59 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 35.00 | 6.40 | 7.00 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 36.00 | 7.50 | 9.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 37.00 | 8.40 | 10.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 38.00 | 9.40 | 11.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 39.00 | 10.40 | 11.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 40.00 | 11.40 | 13.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 45.00 | 16.60 | 18.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST |