Options Chain for GEN DIGITAL INC COM (GEN) - $27.82 as of 10/3/2025 9:15:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 6.10 | 9.10 | 7.60 | % | 0.36 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 22.00 | 5.30 | 7.20 | 6.25 | % | 0.28 | 0 | 0 | 1.04 | 0.99 | 0.03 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 23.00 | 4.30 | 6.20 | 5.25 | % | 0.23 | 0 | 0 | 0.92 | 0.93 | 0.05 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 24.00 | 4.00 | 5.20 | 4.60 | % | 0.19 | 0 | 0 | 0.81 | 0.85 | 0.06 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 25.00 | 3.20 | 3.40 | 3.30 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 150 | 0.67 | 0.78 | 0.08 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 26.00 | 2.45 | 2.55 | 2.50 | 2.60 | -0.10 | -3.71% | 0.10 | 5 | 200 | 0.96 | 0.70 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 27.00 | 1.75 | 1.90 | 1.83 | % | 0.07 | 0 | 0 | 0.38 | 0.60 | 0.11 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 28.00 | 1.20 | 1.35 | 1.28 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.36 | 0.48 | 0.11 | -0.01 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 29.00 | 0.75 | 0.90 | 0.83 | 0.90 | +0.05 | +5.89% | 0.03 | 15 | 113 | 0.61 | 0.37 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 0.45 | 0.55 | 0.50 | 0.54 | -0.09 | -14.29% | 0.02 | 8 | 129 | 0.90 | 0.28 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 31.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.06 | -15.79% | 0.01 | 1 | 13 | 0.32 | 0.19 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 32.00 | 0.15 | 0.25 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.36 | 0.13 | 0.06 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 33.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | 0.08 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.05 | 0.03 | 0.00 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | 0.03 | 0.02 | 0.00 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.02 | -0.01 | 0.03 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 23.00 | 0.10 | 0.45 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.53 | -0.07 | 0.05 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 24.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.15 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.01 | -2.78% | 0.01 | 75 | 2 | 0.31 | -0.22 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 26.00 | 0.55 | 0.65 | 0.60 | 0.62 | +0.02 | +3.34% | 0.02 | 6 | 35 | 0.86 | -0.30 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 27.00 | 0.85 | 1.00 | 0.93 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.30 | -0.40 | 0.11 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 28.00 | 1.30 | 1.50 | 1.40 | 1.41 | +0.21 | +17.50% | 0.05 | 9 | 26 | 0.79 | -0.52 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 29.00 | 1.85 | 2.05 | 1.95 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.27 | -0.63 | 0.11 | -0.01 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 2.55 | 2.75 | 2.65 | 2.55 | +0.60 | +30.77% | 0.09 | 5 | 1 | 0.81 | -0.72 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 31.00 | 2.85 | 3.50 | 3.18 | % | 0.10 | 0 | 0 | 0.82 | -0.81 | 0.08 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 32.00 | 3.50 | 5.00 | 4.25 | % | 0.13 | 0 | 0 | 0.65 | -0.87 | 0.06 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 33.00 | 4.40 | 6.00 | 5.20 | % | 0.16 | 0 | 0 | 0.62 | -0.92 | 0.04 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 34.00 | 5.90 | 6.90 | 6.40 | % | 0.19 | 0 | 0 | 0.94 | -0.95 | 0.03 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 35.00 | 5.20 | 8.20 | 6.70 | % | 0.19 | 0 | 0 | 1.00 | -0.97 | 0.02 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 36.00 | 7.30 | 9.10 | 8.20 | % | 0.23 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 37.00 | 8.30 | 9.70 | 9.00 | % | 0.24 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST |