Options Chain for GEN DIGITAL INC COM (GEN) - $27.97 as of 5/30/2025 5:26:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 15.30 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 17.00 | 11.10 | 13.30 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 18.00 | 9.90 | 12.30 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 19.00 | 8.90 | 11.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 20.00 | 8.10 | 10.40 | 7.78 | 0.00 | 0.00% | 0 | 6 | 2.20 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 21.00 | 6.90 | 9.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.00 | 5.90 | 8.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 23.00 | 4.90 | 6.50 | 4.80 | 0.00 | 0.00% | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 24.00 | 3.90 | 6.30 | % | 0 | 0 | 1.43 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 3.20 | 5.40 | 3.80 | 0.00 | 0.00% | 0 | 267 | 1.30 | 0.98 | 0.03 | -0.01 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 26.00 | 1.95 | 3.10 | 2.35 | 0.00 | 0.00% | 0 | 108 | 1.01 | 0.92 | 0.07 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 27.00 | 1.65 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 201 | 0.23 | 0.81 | 0.14 | -0.02 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 28.00 | 0.90 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 142 | 0.51 | 0.63 | 0.20 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 29.00 | 0.35 | 0.40 | 0.31 | -0.05 | -13.89% | 9 | 94 | 0.23 | 0.41 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.10 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,281 | 0.21 | 0.21 | 0.17 | -0.01 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.08 | 0.09 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 34 | 1.25 | 0.03 | 0.04 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 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 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.90 | 0.28 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 37 | 1.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 198 | 1.08 | -0.01 | 0.01 | 0.00 | 5/9/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.78 | -0.02 | 0.03 | -0.01 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 45 | 0.58 | -0.08 | 0.07 | -0.01 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.19 | 0.14 | -0.02 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 28.00 | 0.30 | 0.45 | 0.50 | -0.55 | -52.39% | 1 | 21 | 0.23 | -0.37 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 29.00 | 0.80 | 1.80 | 0.88 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.59 | 0.22 | -0.02 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 1.55 | 1.65 | 2.45 | 0.00 | 0.00% | 0 | 100 | 0.39 | -0.79 | 0.17 | -0.01 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 31.00 | 1.85 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.92 | 0.09 | -0.01 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 32.00 | 2.80 | 4.10 | % | 0 | 0 | 0.66 | -0.97 | 0.04 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 33.00 | 3.90 | 5.20 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 34.00 | 4.80 | 6.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 5.90 | 8.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 36.00 | 6.80 | 7.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |