Options Chain for GEN DIGITAL INC COM (GEN) - $18.29 as of 4/10/2026 7:21:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.50 | 7.40 | 6.45 | % | 0.50 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 14.00 | 4.60 | 7.70 | 6.15 | % | 0.44 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 15.00 | 3.60 | 5.40 | 4.50 | % | 0.30 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 16.00 | 2.60 | 4.70 | 3.65 | % | 0.23 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 17.00 | 1.85 | 3.20 | 2.53 | % | 0.15 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 18.00 | 0.90 | 2.40 | 1.65 | 1.54 | +0.84 | +120.00% | 0.09 | 1 | 17 | 3.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 19.00 | 0.10 | 0.85 | 0.48 | 0.80 | +0.52 | +185.72% | 0.03 | 35 | 216 | 1.17 | 0.71 | 0.40 | -0.05 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 20.00 | 0.10 | 0.65 | 0.38 | 0.20 | +0.14 | +233.34% | 0.02 | 2 | 167 | 1.10 | 0.27 | 0.39 | -0.04 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 362 | 2.06 | 0.04 | 0.09 | -0.01 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.61 | -98.39% | 0.01 | 1 | 190 | 2.55 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 210 | 2.42 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 387 | 2.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 530 | 2.24 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 175 | 4.85 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 123 | 5.14 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 258 | 2.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 2,000 | 3.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 266 | 5.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 278 | 6.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 124 | 6.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.12 | -40.00% | 0.01 | 4 | 138 | 0.50 | -0.29 | 0.40 | -0.05 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 20.00 | 0.30 | 2.60 | 1.45 | 0.45 | -0.88 | -66.17% | 0.07 | 4 | 161 | 4.22 | -0.73 | 0.39 | -0.04 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 21.00 | 0.95 | 2.15 | 1.55 | 2.69 | 0.00 | 0.00% | 0.07 | 0 | 224 | 1.71 | -0.96 | 0.09 | -0.01 | 4/10/2026 | 4/15/2026 4:00:03 PM EST |
| 22.00 | 1.60 | 3.60 | 2.60 | 3.71 | 0.00 | 0.00% | 0.12 | 0 | 25 | 3.11 | -1.00 | 0.01 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 23.00 | 2.70 | 4.40 | 3.55 | 3.22 | % | 0.15 | 1 | 15 | 3.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST | |
| 24.00 | 3.60 | 5.60 | 4.60 | 4.95 | 0.00 | 0.00% | 0.19 | 0 | 16 | 3.97 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 25.00 | 4.70 | 6.60 | 5.65 | % | 0.23 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 26.00 | 5.60 | 7.70 | 6.65 | 7.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 27.00 | 6.70 | 8.70 | 7.70 | 8.67 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 28.00 | 7.60 | 9.70 | 8.65 | % | 0.31 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 29.00 | 8.70 | 10.70 | 9.70 | 10.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 30.00 | 9.60 | 12.30 | 10.95 | 11.66 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 31.00 | 10.70 | 13.00 | 11.85 | 12.67 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 32.00 | 11.50 | 14.00 | 12.75 | % | 0.40 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 33.00 | 12.70 | 15.00 | 13.85 | % | 0.42 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 34.00 | 13.70 | 16.00 | 14.85 | 15.65 | 0.00 | 0.00% | 0.44 | 0 | 1 | 7.77 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 35.00 | 14.70 | 17.00 | 15.85 | % | 0.45 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 36.00 | 15.50 | 18.00 | 16.75 | 17.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 37.00 | 16.70 | 19.00 | 17.85 | 18.64 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 38.00 | 17.70 | 20.00 | 18.85 | 19.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 39.00 | 18.60 | 21.00 | 19.80 | % | 0.51 | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 40.00 | 19.70 | 22.00 | 20.85 | % | 0.52 | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 45.00 | 24.40 | 27.10 | 25.75 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST |