Options Chain for GEN DIGITAL INC COM (GEN) - $26.00 as of 7/27/2026 8:06:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.70 | 10.40 | 9.05 | % | 0.50 | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 19.00 | 6.30 | 9.20 | 7.75 | % | 0.41 | 0 | 0 | 1.21 | 0.98 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 20.00 | 6.00 | 8.30 | 7.15 | 7.00 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.27 | 0.96 | 0.02 | 0.00 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 21.00 | 5.10 | 7.70 | 6.40 | % | 0.30 | 0 | 0 | 1.11 | 0.93 | 0.03 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 22.00 | 4.30 | 6.50 | 5.40 | % | 0.25 | 0 | 0 | 0.99 | 0.88 | 0.04 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 23.00 | 3.30 | 5.60 | 4.45 | 4.35 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.82 | 0.83 | 0.05 | -0.01 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 24.00 | 2.20 | 4.80 | 3.50 | % | 0.15 | 0 | 0 | 0.82 | 0.77 | 0.06 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 25.00 | 2.00 | 3.80 | 2.90 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.45 | 0.69 | 0.08 | -0.02 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 26.00 | 2.10 | 2.40 | 2.25 | 2.15 | +0.44 | +25.74% | 0.09 | 2 | 129 | 0.46 | 0.60 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 27.00 | 0.85 | 2.60 | 1.73 | 1.60 | +1.55 | +3,100.00% | 0.06 | 1 | 4 | 0.45 | 0.51 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 28.00 | 0.60 | 1.40 | 1.00 | 1.25 | -0.25 | -16.67% | 0.04 | 5 | 5 | 0.38 | 0.41 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 29.00 | 0.65 | 1.00 | 0.83 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.41 | 0.32 | 0.09 | -0.01 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 30.00 | 0.15 | 1.00 | 0.58 | 0.56 | +0.06 | +12.00% | 0.02 | 1 | 359 | 0.41 | 0.25 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.55 | 0.20 | 0.07 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.14 | 0.05 | -0.01 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | 0.10 | 0.04 | -0.01 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.03 | -0.01 | 7/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.42 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.07 | -0.02 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.94 | -0.04 | 0.02 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.83 | -0.07 | 0.03 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.87 | -0.12 | 0.04 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.17 | 0.05 | -0.01 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 24.00 | 0.20 | 1.20 | 0.70 | % | 0.03 | 0 | 0 | 0.46 | -0.23 | 0.06 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 25.00 | 0.40 | 1.65 | 1.03 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.46 | -0.31 | 0.08 | -0.02 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 26.00 | 0.70 | 2.10 | 1.40 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.44 | -0.40 | 0.09 | -0.02 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 27.00 | 1.05 | 2.70 | 1.88 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.43 | -0.49 | 0.09 | -0.02 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 28.00 | 1.60 | 3.30 | 2.45 | % | 0.09 | 0 | 0 | 0.41 | -0.59 | 0.09 | -0.02 | 7/27/2026 3:59:49 PM EST | |||
| 29.00 | 2.30 | 4.10 | 3.20 | % | 0.11 | 0 | 0 | 0.61 | -0.68 | 0.09 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 30.00 | 2.95 | 4.80 | 3.88 | % | 0.13 | 0 | 0 | 0.66 | -0.75 | 0.08 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 31.00 | 3.50 | 5.80 | 4.65 | % | 0.15 | 0 | 0 | 0.75 | -0.80 | 0.07 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 32.00 | 4.60 | 6.50 | 5.55 | % | 0.17 | 0 | 0 | 0.74 | -0.86 | 0.05 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 33.00 | 5.20 | 7.40 | 6.30 | % | 0.19 | 0 | 0 | 0.71 | -0.90 | 0.04 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 34.00 | 6.10 | 8.20 | 7.15 | % | 0.21 | 0 | 0 | 0.76 | -0.93 | 0.03 | -0.01 | 7/27/2026 3:59:49 PM EST |