Options Chain for GEN DIGITAL INC COM (GEN) - $29.44 as of 11/20/2024 8:11:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.90 | 11.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 21.00 | 7.70 | 10.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.00 | 6.80 | 9.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 23.00 | 5.90 | 8.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 24.00 | 4.70 | 7.50 | 5.50 | 0.00 | 0.00% | 0 | 12 | 0.64 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 3.80 | 6.00 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.99 | 0.01 | 0.00 | 10/24/2024 | 11/20/2024 3:59:58 PM EST |
| 26.00 | 3.40 | 5.50 | 3.69 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.97 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 27.00 | 1.95 | 4.60 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.90 | 0.08 | -0.01 | 10/24/2024 | 11/20/2024 3:59:58 PM EST |
| 28.00 | 1.05 | 1.90 | 1.81 | 0.00 | 0.00% | 0 | 19 | 0.14 | 0.79 | 0.14 | -0.01 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 29.00 | 0.95 | 1.10 | 0.88 | +0.18 | +25.72% | 5 | 97 | 0.21 | 0.63 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.55 | 0.50 | +0.20 | +66.67% | 20 | 105 | 0.14 | 0.41 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 0.20 | 0.25 | 0.20 | +0.04 | +25.00% | 69 | 38 | 0.21 | 0.22 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 32.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 25 | 0.21 | 0.10 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 33.00 | 0.00 | 0.05 | % | 0 | 0 | 0.24 | 0.03 | 0.05 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.85 | % | 0 | 0 | 0.64 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.01 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 26.00 | 0.00 | 0.45 | 0.91 | 0.00 | 0.00% | 0 | 39 | 0.37 | -0.03 | 0.03 | -0.01 | 10/25/2024 | 11/20/2024 3:59:58 PM EST |
| 27.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.10 | 0.08 | -0.01 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 28.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 85 | 0.23 | -0.21 | 0.14 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.55 | -0.02 | -3.51% | 1 | 18 | 0.18 | -0.37 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 42 | 0.25 | -0.59 | 0.22 | -0.01 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 0.00 | 2.80 | % | 0 | 0 | 0.31 | -0.78 | 0.17 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 32.00 | 1.80 | 3.80 | % | 0 | 0 | 0.50 | -0.90 | 0.10 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 33.00 | 3.00 | 4.50 | % | 0 | 0 | 0.78 | -0.97 | 0.05 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 34.00 | 4.40 | 5.70 | % | 0 | 0 | 0.87 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 5.40 | 7.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 36.00 | 6.00 | 8.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 37.00 | 7.20 | 9.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 38.00 | 8.40 | 10.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |