Options Chain for GEN DIGITAL INC COM (GEN) - $22.40 as of 3/28/2024 9:34:11 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 12.10 | 14.60 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
11.00 | 9.60 | 13.60 | % | 0 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
12.00 | 9.20 | 12.50 | 9.80 | 0.00 | 0.00% | 0 | 9 | 3.70 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
13.00 | 7.90 | 11.50 | % | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
14.00 | 8.00 | 10.50 | % | 0 | 27 | 3.04 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
15.00 | 5.70 | 9.50 | % | 0 | 20 | 2.75 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
16.00 | 5.00 | 8.50 | 5.80 | 0.00 | 0.00% | 0 | 35 | 2.48 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
17.00 | 4.10 | 5.60 | 2.75 | 0.00 | 0.00% | 0 | 42 | 2.22 | 1.00 | 0.00 | 0.00 | 2/2/2024 | 3/28/2024 3:59:50 PM EST |
18.00 | 2.80 | 6.50 | 3.50 | 0.00 | 0.00% | 0 | 138 | 1.74 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:50 PM EST |
19.00 | 3.40 | 3.60 | 2.88 | 0.00 | 0.00% | 0 | 902 | 1.11 | 0.99 | 0.01 | 0.00 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
20.00 | 2.25 | 2.55 | 2.25 | 0.00 | 0.00% | 0 | 719 | 1.55 | 0.96 | 0.06 | 0.00 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
21.00 | 1.45 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 253 | 1.26 | 0.83 | 0.16 | -0.01 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
22.00 | 0.70 | 0.80 | 0.70 | +0.25 | +55.56% | 54 | 256 | 0.24 | 0.63 | 0.27 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
23.00 | 0.20 | 0.30 | 0.23 | +0.03 | +15.00% | 26 | 690 | 0.22 | 0.35 | 0.26 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
24.00 | 0.05 | 0.15 | 0.08 | +0.03 | +60.00% | 1 | 100 | 0.33 | 0.14 | 0.16 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 340 | 0.30 | 0.04 | 0.06 | 0.00 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
26.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 1,150 | 0.44 | 0.01 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
27.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 87 | 0.99 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 3/28/2024 3:59:50 PM EST |
28.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 3/28/2024 3:59:50 PM EST |
29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
14.00 | 0.00 | 0.75 | % | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
15.00 | 0.00 | 0.75 | % | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
16.00 | 0.00 | 0.75 | % | 0 | 31 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 661 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 3/28/2024 3:59:50 PM EST |
18.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.74 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 3/28/2024 3:59:50 PM EST |
19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 657 | 0.99 | -0.01 | 0.01 | 0.00 | 3/5/2024 | 3/28/2024 3:59:50 PM EST |
20.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 988 | 0.46 | -0.04 | 0.06 | 0.00 | 3/21/2024 | 3/28/2024 3:59:50 PM EST |
21.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 4 | 581 | 0.25 | -0.17 | 0.16 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
22.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 6 | 176 | 0.22 | -0.37 | 0.27 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
23.00 | 0.75 | 0.85 | 1.15 | 0.00 | 0.00% | 0 | 912 | 0.64 | -0.65 | 0.26 | -0.01 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
24.00 | 1.55 | 1.95 | 2.80 | 0.00 | 0.00% | 0 | 83 | 0.66 | -0.86 | 0.16 | -0.01 | 3/19/2024 | 3/28/2024 3:59:50 PM EST |
25.00 | 2.45 | 2.70 | 3.79 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.96 | 0.06 | 0.00 | 3/19/2024 | 3/28/2024 3:59:50 PM EST |
26.00 | 3.50 | 3.70 | % | 0 | 0 | 1.58 | -0.99 | 0.02 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
27.00 | 4.40 | 4.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
28.00 | 5.30 | 5.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
29.00 | 6.50 | 6.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
30.00 | 7.50 | 8.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
35.00 | 12.50 | 12.70 | 11.10 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 3/28/2024 3:59:50 PM EST |