Options Chain for GEN DIGITAL INC COM (GEN) - $27.06 as of 12/26/2025 4:45:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 7.70 | 10.00 | 8.85 | % | 0.47 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 20.00 | 6.70 | 9.20 | 7.95 | % | 0.40 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 21.00 | 5.90 | 8.20 | 7.05 | % | 0.34 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 22.00 | 4.90 | 7.10 | 6.00 | % | 0.27 | 0 | 0 | 0.91 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 23.00 | 3.90 | 6.20 | 5.05 | % | 0.22 | 0 | 0 | 0.84 | 0.97 | 0.03 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 24.00 | 3.00 | 5.20 | 4.10 | % | 0.17 | 0 | 0 | 0.73 | 0.92 | 0.05 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 25.00 | 2.15 | 4.20 | 3.18 | % | 0.13 | 0 | 0 | 0.63 | 0.85 | 0.08 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 26.00 | 1.55 | 3.30 | 2.43 | % | 0.09 | 0 | 0 | 0.55 | 0.75 | 0.11 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 27.00 | 1.05 | 1.95 | 1.50 | % | 0.06 | 0 | 0 | 0.25 | 0.63 | 0.13 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 28.00 | 0.50 | 2.20 | 1.35 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.34 | 0.49 | 0.14 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 29.00 | 0.30 | 1.05 | 0.68 | 0.75 | 0.00 | 0.00% | 0.02 | 1 | 213 | 0.27 | 0.36 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 30.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.02 | +4.66% | 0.01 | 4 | 204 | 0.27 | 0.25 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 31.00 | 0.05 | 0.30 | 0.18 | 0.28 | -0.12 | -30.00% | 0.01 | 2 | 178 | 0.23 | 0.16 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.43 | 0.10 | 0.06 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.65 | 0.05 | 0.04 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.78 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.75 | -0.03 | 0.03 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.65 | -0.08 | 0.05 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.35 | -0.15 | 0.08 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 26.00 | 0.10 | 0.65 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.24 | -0.25 | 0.11 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 27.00 | 0.70 | 0.95 | 0.83 | % | 0.03 | 0 | 0 | 0.28 | -0.37 | 0.13 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 28.00 | 0.80 | 1.45 | 1.13 | 1.35 | % | 0.04 | 1 | 0 | 0.23 | -0.51 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 29.00 | 1.70 | 2.45 | 2.08 | % | 0.07 | 0 | 0 | 0.31 | -0.64 | 0.13 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 30.00 | 2.30 | 3.60 | 2.95 | % | 0.10 | 0 | 0 | 0.34 | -0.75 | 0.11 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 31.00 | 3.00 | 4.20 | 3.60 | % | 0.12 | 0 | 0 | 0.49 | -0.84 | 0.08 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 32.00 | 4.00 | 5.40 | 4.70 | 4.57 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.61 | -0.90 | 0.06 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 33.00 | 4.20 | 6.40 | 5.30 | % | 0.16 | 0 | 0 | 0.67 | -0.95 | 0.04 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 34.00 | 4.40 | 8.40 | 6.40 | % | 0.19 | 0 | 0 | 0.98 | -0.97 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 35.00 | 6.10 | 8.40 | 7.25 | % | 0.21 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST |