Options Chain for GEN DIGITAL INC COM (GEN) - $30.20 as of 8/29/2025 8:39:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.40 | 17.40 | 15.90 | % | 1.06 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 16.00 | 14.20 | 16.40 | 15.30 | % | 0.96 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 17.00 | 12.70 | 15.40 | 14.05 | % | 0.83 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 18.00 | 11.60 | 14.40 | 13.00 | 6.40 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 3:59:57 PM EST |
| 19.00 | 10.60 | 13.40 | 12.00 | % | 0.63 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 20.00 | 9.40 | 12.30 | 10.85 | % | 0.54 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 21.00 | 8.40 | 11.40 | 9.90 | 6.50 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/29/2025 3:59:57 PM EST |
| 22.00 | 7.80 | 10.40 | 9.10 | % | 0.41 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 23.00 | 6.50 | 9.40 | 7.95 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/29/2025 3:59:57 PM EST |
| 24.00 | 5.80 | 8.40 | 7.10 | 2.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/29/2025 3:59:57 PM EST |
| 25.00 | 5.30 | 5.50 | 5.40 | 5.55 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.11 | 0.99 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 26.00 | 4.30 | 6.40 | 5.35 | 5.77 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.95 | 0.93 | 0.04 | -0.01 | 8/12/2025 | 8/29/2025 3:59:57 PM EST |
| 27.00 | 3.40 | 3.70 | 3.55 | 4.18 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.32 | 0.89 | 0.06 | -0.01 | 7/24/2025 | 8/29/2025 3:59:57 PM EST |
| 28.00 | 2.60 | 2.75 | 2.68 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.25 | 0.82 | 0.09 | -0.01 | 8/8/2025 | 8/29/2025 3:59:57 PM EST |
| 29.00 | 1.80 | 1.95 | 1.88 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 448 | 0.24 | 0.72 | 0.13 | -0.01 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 30.00 | 1.15 | 1.25 | 1.20 | 1.10 | -0.60 | -35.30% | 0.04 | 18 | 425 | 0.22 | 0.58 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 31.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.10 | -13.34% | 0.02 | 7 | 393 | 0.21 | 0.42 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 32.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.05 | -12.50% | 0.01 | 1 | 562 | 0.22 | 0.27 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 33.00 | 0.15 | 0.25 | 0.20 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.22 | 0.17 | 0.10 | -0.01 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 34.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.23 | 0.11 | 0.07 | -0.01 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.29 | 0.06 | 0.04 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.27 | 0.03 | 0.02 | 0.00 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 8/29/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/29/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/29/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/29/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/29/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 1.75 | 0.88 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 103 | 1.17 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 1.75 | 0.88 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 498 | 1.06 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 109 | 1.09 | -0.01 | 0.01 | 0.00 | 8/8/2025 | 8/29/2025 3:59:57 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.30 | -0.07 | 0.04 | -0.01 | 8/6/2025 | 8/29/2025 3:59:57 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | 0.17 | +0.07 | +70.00% | 0.01 | 10 | 71 | 0.29 | -0.11 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 28.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.10 | +50.00% | 0.01 | 1 | 46 | 0.27 | -0.18 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 29.00 | 0.45 | 0.55 | 0.50 | 0.45 | 0.00 | 0.00% | 0.02 | 2 | 150 | 0.24 | -0.28 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 30.00 | 0.75 | 0.85 | 0.80 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 238 | 0.22 | -0.42 | 0.16 | -0.01 | 8/21/2025 | 8/29/2025 3:59:57 PM EST |
| 31.00 | 1.30 | 1.60 | 1.45 | 1.38 | +0.13 | +10.40% | 0.05 | 1 | 90 | 0.25 | -0.58 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 32.00 | 1.95 | 2.10 | 2.03 | 1.28 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.24 | -0.73 | 0.14 | -0.01 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 33.00 | 2.45 | 3.00 | 2.73 | % | 0.08 | 0 | 0 | 0.29 | -0.83 | 0.10 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 34.00 | 3.00 | 4.70 | 3.85 | % | 0.11 | 0 | 0 | 0.54 | -0.89 | 0.07 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 35.00 | 4.40 | 5.10 | 4.75 | % | 0.14 | 0 | 0 | 0.61 | -0.94 | 0.04 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 36.00 | 4.90 | 6.70 | 5.80 | % | 0.16 | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 37.00 | 6.00 | 7.40 | 6.70 | % | 0.18 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 38.00 | 7.00 | 8.50 | 7.75 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 40.00 | 8.90 | 10.10 | 9.50 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 45.00 | 14.20 | 15.70 | 14.95 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |