Options Chain for GEN DIGITAL INC COM (GEN) - $20.61 as of 4/29/2024 8:11:39 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.50 | 9.70 | 7.40 | 0.00 | 0.00% | 0 | 41 | 1.65 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 14.00 | 6.60 | 8.70 | 6.70 | 0.00 | 0.00% | 0 | 18 | 3.01 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 15.00 | 5.60 | 5.90 | 5.90 | 0.00 | 0.00% | 0 | 96 | 2.33 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:48 PM EST |
| 16.00 | 4.40 | 6.80 | 5.10 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 17.00 | 3.60 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.99 | 0.03 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 18.00 | 2.75 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.89 | 0.11 | -0.01 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 1.90 | 2.00 | 2.15 | 0.00 | 0.00% | 0 | 24 | 1.06 | 0.76 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 1.15 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 201 | 0.50 | 0.60 | 0.16 | -0.02 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 0.65 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 92 | 0.47 | 0.43 | 0.16 | -0.02 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 22.00 | 0.30 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 187 | 0.45 | 0.28 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 23.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,287 | 0.46 | 0.17 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 24.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 236 | 0.46 | 0.09 | 0.07 | -0.01 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.09 | 0.05 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 26.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 53 | 0.72 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 27.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.01 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 3:59:48 PM EST |
| 28.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.01 | 0.00 | 3/21/2024 | 4/26/2024 3:59:48 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.60 | -0.01 | 0.03 | 0.00 | 4/15/2024 | 4/26/2024 3:59:48 PM EST |
| 18.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 49 | 0.44 | -0.11 | 0.11 | -0.01 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 0.25 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 70 | 0.43 | -0.24 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 138 | 0.38 | -0.40 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 1.00 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 4,206 | 0.34 | -0.57 | 0.16 | -0.02 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 22.00 | 1.60 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 150 | 0.29 | -0.72 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 23.00 | 2.00 | 3.90 | 2.40 | 0.00 | 0.00% | 0 | 466 | 0.94 | -0.83 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 24.00 | 1.40 | 5.20 | 1.95 | 0.00 | 0.00% | 0 | 98 | 1.47 | -0.91 | 0.07 | -0.01 | 4/10/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 3.90 | 6.00 | % | 0 | 0 | 1.49 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 26.00 | 4.90 | 6.80 | % | 0 | 0 | 1.50 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 27.00 | 5.90 | 8.30 | % | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 28.00 | 6.90 | 8.90 | % | 0 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 29.00 | 7.90 | 10.30 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 8.90 | 11.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |