Options Chain for GEN DIGITAL INC COM (GEN) - $29.11 as of 8/24/2026 8:02:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 17.90 | 21.30 | 19.60 | 17.53 | 0.00 | 0.00% | 1.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 3:59:57 PM EST |
| 13.00 | 14.90 | 18.30 | 16.60 | % | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 14.00 | 13.90 | 17.30 | 15.60 | 5.82 | 0.00 | 0.00% | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/24/2026 3:59:57 PM EST |
| 15.00 | 12.90 | 16.30 | 14.60 | 8.86 | 0.00 | 0.00% | 0.97 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:57 PM EST |
| 16.00 | 11.90 | 15.30 | 13.60 | % | 0.85 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 17.00 | 10.90 | 14.30 | 12.60 | 7.50 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/24/2026 3:59:57 PM EST |
| 18.00 | 10.00 | 13.30 | 11.65 | % | 0.65 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 19.00 | 9.00 | 12.30 | 10.65 | 7.60 | 0.00 | 0.00% | 0.56 | 0 | 57 | 1.58 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 3:59:57 PM EST |
| 20.00 | 9.10 | 9.50 | 9.30 | 6.55 | 0.00 | 0.00% | 0.47 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:57 PM EST |
| 21.00 | 7.20 | 10.40 | 8.80 | 5.10 | 0.00 | 0.00% | 0.42 | 0 | 30 | 1.36 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 8/24/2026 3:59:57 PM EST |
| 22.00 | 6.20 | 9.10 | 7.65 | 2.80 | 0.00 | 0.00% | 0.35 | 0 | 51 | 1.14 | 0.99 | 0.01 | -0.01 | 6/24/2026 | 8/24/2026 3:59:57 PM EST |
| 23.00 | 5.40 | 8.20 | 6.80 | 4.29 | 0.00 | 0.00% | 0.30 | 0 | 41 | 1.06 | 0.97 | 0.02 | -0.01 | 7/14/2026 | 8/24/2026 3:59:57 PM EST |
| 24.00 | 4.60 | 6.70 | 5.65 | 4.21 | 0.00 | 0.00% | 0.24 | 0 | 71 | 0.79 | 0.94 | 0.03 | -0.01 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 3.30 | 4.90 | 4.10 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 3,476 | 0.42 | 0.90 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 26.00 | 2.75 | 4.80 | 3.78 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 495 | 0.63 | 0.85 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 27.00 | 1.80 | 3.50 | 2.65 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 242 | 0.45 | 0.77 | 0.07 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 28.00 | 2.00 | 3.50 | 2.75 | 2.15 | +0.21 | +10.83% | 0.10 | 57 | 733 | 0.42 | 0.69 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 29.00 | 1.45 | 2.50 | 1.98 | 1.50 | +0.05 | +3.45% | 0.07 | 55 | 354 | 0.37 | 0.59 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 1.00 | 1.10 | 1.05 | 1.09 | +0.18 | +19.78% | 0.04 | 112 | 5,175 | 0.27 | 0.49 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 31.00 | 0.65 | 0.80 | 0.73 | 0.65 | +0.35 | +116.67% | 0.02 | 2 | 1,031 | 0.28 | 0.37 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 32.00 | 0.35 | 0.55 | 0.45 | 0.43 | +0.03 | +7.50% | 0.01 | 7 | 380 | 0.28 | 0.26 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.57 | 0.20 | 0.08 | -0.01 | 8/14/2026 | 8/24/2026 3:59:57 PM EST |
| 34.00 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.28 | 0.10 | 0.06 | -0.01 | 8/11/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.60 | 0.08 | 0.05 | -0.01 | 8/3/2026 | 8/24/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.65 | 0.05 | 0.03 | 0.00 | 8/11/2026 | 8/24/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.95 | 0.98 | % | 0.10 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/24/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/24/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/24/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 335 | 1.46 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.92 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/24/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.09 | -0.03 | 0.02 | -0.01 | 8/14/2026 | 8/24/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.77 | -0.06 | 0.03 | -0.01 | 8/14/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.69 | -0.10 | 0.04 | -0.01 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.50 | -0.05 | -9.10% | 0.01 | 1 | 295 | 0.50 | -0.15 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 27.00 | 0.20 | 1.10 | 0.65 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 186 | 0.37 | -0.23 | 0.07 | -0.02 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 28.00 | 0.30 | 1.45 | 0.88 | 0.95 | -0.20 | -17.40% | 0.03 | 1 | 459 | 0.35 | -0.31 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 29.00 | 0.55 | 1.70 | 1.13 | 1.41 | -0.39 | -21.67% | 0.04 | 1 | 194 | 0.31 | -0.41 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 0.95 | 2.65 | 1.80 | 1.80 | -0.15 | -7.70% | 0.06 | 31 | 8 | 0.34 | -0.51 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 31.00 | 1.50 | 2.50 | 2.00 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | -0.63 | 0.11 | -0.02 | 6/8/2026 | 8/24/2026 3:59:57 PM EST |
| 32.00 | 2.05 | 4.70 | 3.38 | % | 0.11 | 0 | 0 | 0.73 | -0.74 | 0.10 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 33.00 | 2.90 | 4.90 | 3.90 | % | 0.12 | 0 | 0 | 0.61 | -0.80 | 0.08 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 34.00 | 3.70 | 6.30 | 5.00 | % | 0.15 | 0 | 0 | 0.78 | -0.90 | 0.06 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 35.00 | 4.80 | 6.90 | 5.85 | 6.78 | -0.14 | -2.03% | 0.17 | 1 | 0 | 0.74 | -0.92 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 36.00 | 5.90 | 8.30 | 7.10 | % | 0.20 | 0 | 0 | 0.90 | -0.95 | 0.03 | 0.00 | 8/24/2026 3:59:57 PM EST |