Options Chain for GEN DIGITAL INC COM (GEN) - $28.26 as of 8/7/2026 6:05:47 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 | 17.50 | 21.30 | 19.40 | 11.70 | 0.00 | 0.00% | 1.94 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 3:59:56 PM EST |
| 13.00 | 14.50 | 18.30 | 16.40 | % | 1.26 | 0 | 0 | 1.63 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 14.00 | 13.50 | 17.30 | 15.40 | % | 1.10 | 0 | 1 | 1.51 | 0.98 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 15.00 | 12.50 | 16.30 | 14.40 | 4.78 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.40 | 0.98 | 0.00 | 0.00 | 4/13/2026 | 8/7/2026 3:59:56 PM EST |
| 16.00 | 11.90 | 14.90 | 13.40 | 12.20 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.17 | 0.97 | 0.01 | 0.00 | 6/1/2026 | 8/7/2026 3:59:56 PM EST |
| 17.00 | 10.60 | 14.00 | 12.30 | 3.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.11 | 0.96 | 0.01 | 0.00 | 3/27/2026 | 8/7/2026 3:59:56 PM EST |
| 18.00 | 10.30 | 13.50 | 11.90 | 11.50 | +3.40 | +41.98% | 0.66 | 2 | 7 | 1.15 | 0.95 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 19.00 | 9.00 | 12.30 | 10.65 | 2.10 | 0.00 | 0.00% | 0.56 | 0 | 20 | 1.02 | 0.93 | 0.01 | 0.00 | 4/10/2026 | 8/7/2026 3:59:56 PM EST |
| 20.00 | 8.30 | 11.60 | 9.95 | 9.50 | +0.90 | +10.47% | 0.50 | 1 | 67 | 0.92 | 0.92 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 21.00 | 7.20 | 10.70 | 8.95 | 6.60 | 0.00 | 0.00% | 0.43 | 0 | 31 | 0.94 | 0.90 | 0.02 | -0.01 | 7/27/2026 | 8/7/2026 3:59:56 PM EST |
| 22.00 | 6.80 | 9.50 | 8.15 | 5.10 | 0.00 | 0.00% | 0.37 | 0 | 32 | 0.82 | 0.88 | 0.02 | -0.01 | 7/22/2026 | 8/7/2026 3:59:56 PM EST |
| 23.00 | 6.70 | 8.40 | 7.55 | 6.80 | +1.40 | +25.93% | 0.33 | 1 | 329 | 0.64 | 0.84 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 24.00 | 5.30 | 7.50 | 6.40 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 45 | 0.60 | 0.82 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 25.00 | 4.30 | 7.00 | 5.65 | 4.77 | 0.00 | 0.00% | 0.23 | 0 | 130 | 0.63 | 0.79 | 0.04 | -0.01 | 7/29/2026 | 8/7/2026 3:59:56 PM EST |
| 26.00 | 3.50 | 6.00 | 4.75 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.56 | 0.75 | 0.04 | -0.01 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 27.00 | 3.10 | 5.20 | 4.15 | 4.10 | +0.80 | +24.25% | 0.15 | 10 | 69 | 0.36 | 0.70 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 28.00 | 3.00 | 3.40 | 3.20 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 94 | 0.33 | 0.65 | 0.06 | -0.01 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 30.00 | 1.85 | 2.35 | 2.10 | 2.14 | -0.26 | -10.84% | 0.07 | 4,000 | 306 | 0.34 | 0.51 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 32.00 | 0.55 | 1.60 | 1.08 | 1.75 | +0.14 | +8.70% | 0.03 | 1 | 993 | 0.30 | 0.35 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 35.00 | 0.35 | 1.10 | 0.73 | 0.80 | +0.15 | +23.08% | 0.02 | 755 | 1,998 | 0.35 | 0.20 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.50 | -0.05 | -9.10% | 0.01 | 50 | 2,113 | 0.39 | 0.15 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.56 | 0.08 | 0.02 | 0.00 | 6/3/2026 | 8/7/2026 3:59:56 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.32 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 8/7/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.14 | -0.02 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 1.40 | 0.70 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.21 | -0.02 | 0.00 | 0.00 | 6/4/2026 | 8/7/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.98 | -0.03 | 0.01 | 0.00 | 6/4/2026 | 8/7/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.90 | -0.04 | 0.01 | 0.00 | 5/18/2026 | 8/7/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.06 | -0.05 | 0.01 | 0.00 | 7/1/2026 | 8/7/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.72 | -0.07 | 0.01 | 0.00 | 6/29/2026 | 8/7/2026 3:59:56 PM EST |
| 20.00 | 0.15 | 2.10 | 1.13 | 0.47 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.72 | -0.08 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.73 | -0.10 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 1.70 | 0.85 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.74 | -0.12 | 0.02 | -0.01 | 6/17/2026 | 8/7/2026 3:59:56 PM EST |
| 23.00 | 0.10 | 1.30 | 0.70 | 0.67 | -0.53 | -44.17% | 0.03 | 1 | 14 | 0.45 | -0.16 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 24.00 | 0.50 | 1.30 | 0.90 | 0.90 | -0.51 | -36.17% | 0.04 | 1 | 43 | 0.47 | -0.18 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 25.00 | 0.70 | 1.70 | 1.20 | 1.07 | -0.42 | -28.19% | 0.05 | 1 | 230 | 0.47 | -0.21 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 26.00 | 0.10 | 2.15 | 1.13 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.25 | 0.04 | -0.01 | 6/23/2026 | 8/7/2026 3:59:56 PM EST |
| 27.00 | 0.40 | 2.55 | 1.48 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.38 | -0.30 | 0.05 | -0.01 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 28.00 | 0.70 | 2.00 | 1.35 | 2.25 | -0.50 | -18.19% | 0.05 | 1 | 3 | 0.31 | -0.35 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 30.00 | 1.65 | 2.95 | 2.30 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.29 | -0.49 | 0.07 | -0.01 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 32.00 | 3.60 | 4.20 | 3.90 | % | 0.12 | 0 | 0 | 0.31 | -0.65 | 0.07 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 35.00 | 5.10 | 8.20 | 6.65 | % | 0.19 | 0 | 0 | 0.63 | -0.80 | 0.05 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 37.00 | 6.70 | 9.90 | 8.30 | 16.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.68 | -0.85 | 0.04 | -0.01 | 3/24/2026 | 8/7/2026 3:59:56 PM EST |
| 40.00 | 9.60 | 12.20 | 10.90 | 20.08 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.67 | -0.92 | 0.02 | 0.00 | 4/22/2026 | 8/7/2026 3:59:56 PM EST |