Options Chain for GEN DIGITAL INC COM (GEN) - $26.43 as of 3/31/2025 4:03:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 11.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 17.00 | 9.20 | 9.70 | 9.60 | 0.00 | 0.00% | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 18.00 | 8.10 | 8.70 | 9.00 | 0.00 | 0.00% | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 19.00 | 7.20 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 6.10 | 6.70 | 8.00 | 0.00 | 0.00% | 0 | 7 | 0.90 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:01 PM EST |
| 21.00 | 5.20 | 5.70 | 7.07 | 0.00 | 0.00% | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 2:59:01 PM EST |
| 22.00 | 4.50 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 12 | 0.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 23.00 | 3.20 | 3.70 | 4.30 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.98 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 24.00 | 2.50 | 2.75 | 3.30 | 0.00 | 0.00% | 0 | 26 | 0.40 | 0.94 | 0.07 | -0.01 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 1.70 | 1.80 | 3.60 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.82 | 0.15 | -0.01 | 3/10/2025 | 3/31/2025 2:59:01 PM EST |
| 26.00 | 0.95 | 1.05 | 0.70 | -0.30 | -30.00% | 2 | 61 | 0.29 | 0.64 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 27.00 | 0.35 | 0.45 | 0.33 | -0.24 | -42.11% | 11 | 144 | 0.27 | 0.38 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 10 | 208 | 0.27 | 0.17 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 29.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 3,545 | 0.30 | 0.07 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 440 | 0.54 | 0.02 | 0.03 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 31.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.54 | 0.00 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 2:59:01 PM EST |
| 32.00 | 0.00 | 0.20 | 0.27 | +0.20 | +285.72% | 1 | 94 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 33.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 104 | 1.14 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:59:01 PM EST |
| 34.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 54 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 65 | 1.31 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:59:01 PM EST |
| 36.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 2:59:01 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 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 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 3/31/2025 2:59:01 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.02 | 0.02 | 0.00 | 1/31/2025 | 3/31/2025 2:59:01 PM EST |
| 24.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 171 | 0.42 | -0.06 | 0.07 | -0.01 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 173 | 0.29 | -0.18 | 0.15 | -0.01 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |
| 26.00 | 0.35 | 0.45 | 0.50 | +0.10 | +25.00% | 15 | 30 | 0.27 | -0.36 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 27.00 | 0.80 | 0.90 | 1.12 | +0.19 | +20.43% | 3 | 632 | 0.25 | -0.62 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 28.00 | 1.50 | 1.60 | 0.70 | 0.00 | 0.00% | 0 | 878 | 0.24 | -0.83 | 0.18 | -0.01 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 29.00 | 2.40 | 2.60 | 1.70 | 0.00 | 0.00% | 0 | 158 | 0.37 | -0.93 | 0.09 | -0.01 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 30.00 | 3.40 | 3.60 | 2.84 | 0.00 | 0.00% | 0 | 78 | 0.47 | -0.98 | 0.03 | 0.00 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 31.00 | 4.40 | 4.80 | 4.90 | +0.65 | +15.30% | 1 | 10 | 0.71 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 32.00 | 5.40 | 5.90 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 3/31/2025 2:59:01 PM EST |
| 33.00 | 6.30 | 6.80 | 3.11 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 2:59:01 PM EST |
| 34.00 | 7.30 | 7.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 35.00 | 8.40 | 8.90 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 2:59:01 PM EST |
| 36.00 | 9.30 | 9.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 37.00 | 10.40 | 10.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 38.00 | 11.30 | 11.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 39.00 | 12.40 | 12.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 40.00 | 13.40 | 13.90 | 13.00 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |