Options Chain for GEN DIGITAL INC COM (GEN) - $27.48 as of 10/9/2025 8:06:26 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 | 11.30 | 13.50 | 12.40 | % | 0.83 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 16.00 | 10.30 | 13.10 | 11.70 | % | 0.73 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 17.00 | 9.80 | 12.10 | 10.95 | % | 0.64 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 18.00 | 8.60 | 11.10 | 9.85 | 6.40 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/9/2025 3:59:51 PM EST |
| 19.00 | 8.00 | 9.30 | 8.65 | % | 0.46 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 20.00 | 6.40 | 9.10 | 7.75 | 7.53 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:51 PM EST |
| 21.00 | 5.30 | 8.10 | 6.70 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 10/9/2025 3:59:51 PM EST |
| 22.00 | 4.40 | 7.10 | 5.75 | % | 0.26 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 23.00 | 3.30 | 6.10 | 4.70 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/9/2025 3:59:51 PM EST |
| 24.00 | 2.35 | 4.00 | 3.18 | 5.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.15 | 0.99 | 0.02 | 0.00 | 9/23/2025 | 10/9/2025 3:59:51 PM EST |
| 25.00 | 1.00 | 3.30 | 2.15 | 4.18 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.37 | 0.93 | 0.09 | -0.02 | 9/24/2025 | 10/9/2025 3:59:51 PM EST |
| 26.00 | 1.05 | 1.30 | 1.18 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 276 | 0.39 | 0.78 | 0.20 | -0.03 | 10/8/2025 | 10/9/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 2.55 | 1.28 | 0.45 | -1.90 | -80.86% | 0.05 | 8 | 165 | 1.57 | 0.53 | 0.29 | -0.04 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.33 | 0.25 | 0.24 | -0.03 | 10/8/2025 | 10/9/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.39 | 0.08 | 0.11 | -0.01 | 10/8/2025 | 10/9/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.45 | 0.02 | 0.03 | 0.00 | 10/7/2025 | 10/9/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.98 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/9/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.90 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 455 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 61 | 2.71 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.30 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.99 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.02 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/9/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/9/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/9/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.68 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/9/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 498 | 1.43 | -0.01 | 0.02 | 0.00 | 9/15/2025 | 10/9/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.45 | -0.07 | 0.09 | -0.02 | 8/8/2025 | 10/9/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.38 | -0.22 | 0.20 | -0.03 | 10/8/2025 | 10/9/2025 3:59:51 PM EST |
| 27.00 | 0.05 | 0.90 | 0.48 | 0.45 | +0.25 | +125.00% | 0.02 | 2,001 | 102 | 0.32 | -0.47 | 0.29 | -0.04 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 3.10 | 1.55 | 1.08 | +0.33 | +44.00% | 0.06 | 6 | 158 | 1.61 | -0.75 | 0.24 | -0.03 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 29.00 | 1.80 | 2.15 | 1.98 | 1.74 | 0.00 | 0.00% | 0.07 | 0 | 2,435 | 0.53 | -0.92 | 0.11 | -0.01 | 10/8/2025 | 10/9/2025 3:59:51 PM EST |
| 30.00 | 2.90 | 3.00 | 2.95 | 3.04 | +0.84 | +38.19% | 0.10 | 2 | 208 | 0.50 | -0.98 | 0.03 | 0.00 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 31.00 | 3.50 | 4.00 | 3.75 | 2.46 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.61 | -1.00 | 0.01 | 0.00 | 9/26/2025 | 10/9/2025 3:59:51 PM EST |
| 32.00 | 4.90 | 5.60 | 5.25 | 1.28 | 0.00 | 0.00% | 0.16 | 0 | 82 | 1.37 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/9/2025 3:59:51 PM EST |
| 33.00 | 5.20 | 6.70 | 5.95 | % | 0.18 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 34.00 | 6.40 | 7.50 | 6.95 | % | 0.20 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 35.00 | 7.70 | 8.30 | 8.00 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 36.00 | 8.30 | 9.10 | 8.70 | % | 0.24 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 37.00 | 9.30 | 10.50 | 9.90 | % | 0.27 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 38.00 | 10.30 | 11.70 | 11.00 | % | 0.29 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 40.00 | 12.20 | 13.60 | 12.90 | % | 0.32 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 45.00 | 17.20 | 18.00 | 17.60 | % | 0.39 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST |