Options Chain for GEN DIGITAL INC COM (GEN) - $21.62 as of 9/27/2026 9:20:03 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 | 5.90 | 8.10 | 7.00 | 9.95 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.45 | 0.98 | 0.02 | 0.00 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 16.00 | 5.50 | 7.10 | 6.30 | % | 0.39 | 0 | 0 | 1.62 | 0.94 | 0.03 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 17.00 | 3.80 | 6.20 | 5.00 | % | 0.29 | 0 | 0 | 1.21 | 0.90 | 0.05 | -0.01 | 9/25/2026 3:59:54 PM EST | |||
| 18.00 | 2.80 | 5.40 | 4.10 | % | 0.23 | 0 | 0 | 1.09 | 0.83 | 0.06 | -0.01 | 9/25/2026 3:59:54 PM EST | |||
| 19.00 | 3.00 | 4.60 | 3.80 | % | 0.20 | 0 | 0 | 0.73 | 0.76 | 0.07 | -0.01 | 9/25/2026 3:59:54 PM EST | |||
| 20.00 | 1.80 | 4.10 | 2.95 | % | 0.15 | 0 | 0 | 0.64 | 0.68 | 0.08 | -0.01 | 9/25/2026 3:59:54 PM EST | |||
| 21.00 | 1.90 | 2.90 | 2.40 | % | 0.11 | 0 | 0 | 0.64 | 0.59 | 0.09 | -0.01 | 9/25/2026 3:59:54 PM EST | |||
| 22.00 | 1.45 | 2.10 | 1.78 | 1.65 | -1.35 | -45.00% | 0.08 | 12 | 33 | 0.59 | 0.49 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 23.00 | 1.05 | 1.20 | 1.13 | 1.09 | % | 0.05 | 1,550 | 0 | 0.51 | 0.40 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST | |
| 24.00 | 0.30 | 1.00 | 0.65 | 0.90 | -2.90 | -76.32% | 0.03 | 20 | 36 | 0.44 | 0.30 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 25.00 | 0.50 | 0.95 | 0.73 | 0.80 | -0.51 | -38.94% | 0.03 | 12 | 65 | 0.54 | 0.22 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.80 | 0.40 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 331 | 0.47 | 0.16 | 0.06 | -0.01 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 27.00 | 0.05 | 0.60 | 0.33 | 0.27 | -1.38 | -83.64% | 0.01 | 361 | 354 | 0.49 | 0.11 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.71 | 0.08 | 0.04 | 0.00 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.50 | -71.43% | 0.01 | 12 | 59 | 0.59 | 0.05 | 0.03 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.17 | -0.15 | -46.88% | 0.01 | 3 | 4 | 0.88 | 0.04 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.93 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.98 | 0.02 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.90 | -90.00% | 0.00 | 3 | 3 | 0.79 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.27 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 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 | 0.30 | 0.15 | 0.05 | % | 0.01 | 1 | 0 | 0.76 | -0.02 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST | |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.12 | % | 0.02 | 20 | 0 | 0.75 | -0.06 | 0.03 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST | |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.20 | % | 0.01 | 33 | 0 | 0.64 | -0.10 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST | |
| 18.00 | 0.05 | 0.90 | 0.48 | 0.41 | % | 0.03 | 40 | 0 | 0.54 | -0.17 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST | |
| 19.00 | 0.25 | 0.90 | 0.58 | 0.52 | % | 0.03 | 58 | 0 | 0.47 | -0.24 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST | |
| 20.00 | 0.65 | 1.50 | 1.08 | 0.90 | +0.73 | +429.42% | 0.05 | 16 | 1 | 0.53 | -0.32 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 21.00 | 1.30 | 1.85 | 1.58 | 1.26 | +0.03 | +2.44% | 0.08 | 4 | 5 | 0.55 | -0.41 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 22.00 | 1.80 | 2.45 | 2.13 | 1.60 | % | 0.10 | 127 | 0 | 0.56 | -0.51 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST | |
| 23.00 | 2.35 | 3.10 | 2.73 | 2.05 | +0.55 | +36.67% | 0.12 | 5 | 19 | 0.55 | -0.60 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 24.00 | 2.80 | 4.00 | 3.40 | 2.70 | +0.87 | +47.55% | 0.14 | 150 | 5 | 0.53 | -0.70 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 25.00 | 3.50 | 4.80 | 4.15 | 3.10 | +0.79 | +34.20% | 0.17 | 1 | 4 | 0.74 | -0.78 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 26.00 | 3.50 | 6.00 | 4.75 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.88 | -0.84 | 0.06 | -0.01 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 27.00 | 4.40 | 6.70 | 5.55 | 2.15 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.85 | -0.89 | 0.05 | -0.01 | 9/23/2026 | 9/25/2026 3:59:54 PM EST |
| 28.00 | 5.30 | 7.00 | 6.15 | 1.73 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.64 | -0.92 | 0.04 | 0.00 | 9/22/2026 | 9/25/2026 3:59:54 PM EST |
| 29.00 | 6.20 | 7.90 | 7.05 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.65 | -0.95 | 0.03 | 0.00 | 9/22/2026 | 9/25/2026 3:59:54 PM EST |
| 30.00 | 7.00 | 9.80 | 8.40 | 2.36 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.08 | -0.96 | 0.02 | 0.00 | 9/18/2026 | 9/25/2026 3:59:54 PM EST |
| 31.00 | 8.10 | 10.40 | 9.25 | 6.20 | 0.00 | 0.00% | 0.30 | 0 | 100 | 0.98 | -0.98 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 32.00 | 9.00 | 11.70 | 10.35 | % | 0.32 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 33.00 | 10.00 | 11.90 | 10.95 | % | 0.33 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 34.00 | 11.00 | 13.50 | 12.25 | % | 0.36 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 35.00 | 12.10 | 14.70 | 13.40 | % | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 36.00 | 13.00 | 15.20 | 14.10 | % | 0.39 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 37.00 | 14.00 | 16.20 | 15.10 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 38.00 | 15.00 | 17.10 | 16.05 | % | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 39.00 | 16.00 | 18.60 | 17.30 | % | 0.44 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 40.00 | 17.00 | 19.10 | 18.05 | % | 0.45 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST |