Options Chain for GEN DIGITAL INC COM (GEN) - $25.38 as of 9/6/2024 8:37:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 20.70 | 24.50 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 5.00 | 20.30 | 22.50 | % | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 10.00 | 14.60 | 17.30 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 13.00 | 12.30 | 14.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 15.00 | 10.30 | 12.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 17.00 | 8.30 | 8.80 | 3.50 | 0.00 | 0.00% | 0 | 7 | 2.63 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 7.30 | 9.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 19.00 | 4.70 | 6.80 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 5.30 | 5.60 | 6.30 | 0.00 | 0.00% | 0 | 117 | 0.82 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 4.40 | 4.60 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 22.00 | 2.20 | 3.60 | 4.40 | 0.00 | 0.00% | 0 | 1,243 | 0.39 | 0.99 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 23.00 | 2.45 | 2.60 | 2.05 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.95 | 0.07 | -0.01 | 6/7/2024 | 9/6/2024 3:59:51 PM EST |
| 24.00 | 1.50 | 1.65 | 2.75 | 0.00 | 0.00% | 0 | 101 | 0.32 | 0.83 | 0.16 | -0.02 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.75 | 0.85 | 1.47 | 0.00 | 0.00% | 0 | 1,092 | 0.29 | 0.62 | 0.26 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 26.00 | 0.25 | 0.35 | 0.54 | 0.00 | 0.00% | 0 | 330 | 0.27 | 0.34 | 0.27 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 27.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 24 | 2,739 | 0.28 | 0.12 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 868 | 0.39 | 0.03 | 0.05 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 29.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 64 | 0.42 | 0.00 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.50 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 53 | 3.13 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 24 | 2.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 151 | 2.12 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 239 | 1.48 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 289 | 0.69 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 22.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 555 | 0.56 | -0.01 | 0.02 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 23.00 | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 15 | 417 | 0.40 | -0.05 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 24.00 | 0.10 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 386 | 0.32 | -0.17 | 0.16 | -0.02 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.35 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 1,042 | 0.30 | -0.38 | 0.26 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 26.00 | 0.80 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 62 | 0.28 | -0.66 | 0.27 | -0.02 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 27.00 | 1.60 | 2.45 | 1.00 | 0.00 | 0.00% | 0 | 266 | 0.32 | -0.88 | 0.16 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 28.00 | 2.10 | 4.50 | 3.12 | 0.00 | 0.00% | 0 | 30 | 0.48 | -0.97 | 0.05 | 0.00 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 29.00 | 1.50 | 5.10 | % | 0 | 0 | 0.49 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 3.30 | 4.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 31.00 | 3.50 | 5.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 32.00 | 5.30 | 6.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 33.00 | 6.80 | 7.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 34.00 | 6.50 | 8.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 8.80 | 9.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |