Options Chain for GEN DIGITAL INC COM (GEN) - $26.11 as of 7/10/2026 4:27:11 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 | 12.00 | 14.80 | 13.40 | % | 1.03 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:09 PM EST | |||
| 14.00 | 11.00 | 13.70 | 12.35 | 11.20 | 0.00 | 0.00% | 0.88 | 0 | 2 | 5.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 4:00:09 PM EST |
| 15.00 | 10.00 | 12.80 | 11.40 | 9.10 | 0.00 | 0.00% | 0.76 | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/10/2026 4:00:09 PM EST |
| 16.00 | 9.00 | 11.80 | 10.40 | 11.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:09 PM EST |
| 17.00 | 7.90 | 10.40 | 9.15 | 5.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/10/2026 4:00:09 PM EST |
| 18.00 | 6.30 | 9.50 | 7.90 | 7.00 | 0.00 | 0.00% | 0.44 | 0 | 4 | 3.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/10/2026 4:00:09 PM EST |
| 19.00 | 6.10 | 8.30 | 7.20 | 4.67 | 0.00 | 0.00% | 0.38 | 0 | 34 | 3.18 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/10/2026 4:00:09 PM EST |
| 20.00 | 4.60 | 7.20 | 5.90 | 5.90 | +2.22 | +60.33% | 0.30 | 1 | 2,792 | 2.75 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:09 PM EST |
| 21.00 | 4.00 | 6.70 | 5.35 | 3.40 | 0.00 | 0.00% | 0.25 | 0 | 58 | 2.90 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:09 PM EST |
| 22.00 | 2.40 | 4.50 | 3.45 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 220 | 1.45 | 1.00 | 0.01 | 0.00 | 7/1/2026 | 7/10/2026 4:00:09 PM EST |
| 23.00 | 2.85 | 3.10 | 2.98 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 273 | 0.75 | 0.97 | 0.04 | -0.01 | 7/2/2026 | 7/10/2026 4:00:09 PM EST |
| 24.00 | 1.90 | 2.15 | 2.03 | 1.70 | -1.10 | -39.29% | 0.08 | 71 | 994 | 0.61 | 0.89 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 4:00:09 PM EST |
| 25.00 | 1.10 | 1.40 | 1.25 | 1.15 | -0.07 | -5.74% | 0.05 | 3,814 | 4,352 | 0.49 | 0.74 | 0.21 | -0.04 | 7/10/2026 | 7/10/2026 4:00:09 PM EST |
| 26.00 | 0.40 | 0.70 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 35 | 355 | 0.41 | 0.49 | 0.27 | -0.04 | 7/10/2026 | 7/10/2026 4:00:09 PM EST |
| 27.00 | 0.10 | 0.35 | 0.23 | 0.10 | -0.15 | -60.00% | 0.01 | 68 | 820 | 0.42 | 0.25 | 0.21 | -0.04 | 7/10/2026 | 7/10/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.01 | 6 | 564 | 0.72 | 0.10 | 0.12 | -0.02 | 7/10/2026 | 7/10/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 821 | 1.25 | 0.03 | 0.04 | -0.01 | 7/9/2026 | 7/10/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.01 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/10/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.29 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/10/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/10/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.17 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 4:00:09 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 | 0.80 | 0.40 | 0.20 | +0.10 | +100.00% | 0.03 | 1 | 6 | 4.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.93 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:09 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/10/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.10 | -50.00% | 0.03 | 1 | 7 | 3.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.77 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/10/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.10 | -50.00% | 0.02 | 3 | 813 | 2.29 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,016 | 1.06 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.65 | 0.00 | 0.01 | 0.00 | 7/9/2026 | 7/10/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.74 | -0.03 | 0.04 | -0.01 | 7/6/2026 | 7/10/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 434 | 0.53 | -0.11 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 4:00:09 PM EST |
| 25.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.05 | -20.00% | 0.01 | 16 | 417 | 0.42 | -0.26 | 0.21 | -0.04 | 7/10/2026 | 7/10/2026 4:00:09 PM EST |
| 26.00 | 0.50 | 0.75 | 0.63 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.41 | -0.51 | 0.27 | -0.04 | 7/9/2026 | 7/10/2026 4:00:09 PM EST |
| 27.00 | 0.15 | 2.40 | 1.28 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 93 | 1.25 | -0.75 | 0.21 | -0.04 | 7/9/2026 | 7/10/2026 4:00:09 PM EST |
| 28.00 | 1.05 | 3.90 | 2.48 | 3.19 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.85 | -0.90 | 0.12 | -0.02 | 6/30/2026 | 7/10/2026 4:00:09 PM EST |
| 29.00 | 1.70 | 4.80 | 3.25 | 6.02 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.01 | -0.97 | 0.04 | -0.01 | 5/13/2026 | 7/10/2026 4:00:09 PM EST |
| 30.00 | 3.10 | 4.90 | 4.00 | 5.67 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.52 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 7/10/2026 4:00:09 PM EST |
| 31.00 | 4.10 | 6.00 | 5.05 | % | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:09 PM EST | |||
| 32.00 | 5.10 | 7.20 | 6.15 | % | 0.19 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:09 PM EST | |||
| 33.00 | 6.10 | 8.80 | 7.45 | % | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:09 PM EST | |||
| 34.00 | 7.10 | 9.00 | 8.05 | % | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:09 PM EST | |||
| 35.00 | 8.10 | 10.00 | 9.05 | % | 0.26 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:09 PM EST |