Options Chain for GEN DIGITAL INC COM (GEN) - $30.52 as of 7/29/2025 3:25:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.60 | 11.50 | 10.55 | % | 0.53 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 22.00 | 7.50 | 10.00 | 8.75 | % | 0.40 | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 23.00 | 6.50 | 9.00 | 7.75 | % | 0.34 | 0 | 0 | 1.13 | 0.98 | 0.01 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 24.00 | 5.60 | 7.90 | 6.75 | % | 0.28 | 0 | 0 | 0.99 | 0.96 | 0.02 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 25.00 | 5.00 | 6.40 | 5.70 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.74 | 0.92 | 0.03 | -0.01 | 7/18/2025 | 7/29/2025 1:59:06 PM EST |
| 26.00 | 4.10 | 5.00 | 4.55 | % | 0.17 | 0 | 0 | 0.53 | 0.88 | 0.05 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 27.00 | 3.10 | 4.50 | 3.80 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | 0.83 | 0.06 | -0.01 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 28.00 | 2.80 | 3.00 | 2.90 | % | 0.10 | 0 | 0 | 0.33 | 0.76 | 0.08 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 29.00 | 2.10 | 2.20 | 2.15 | % | 0.07 | 0 | 0 | 0.31 | 0.67 | 0.10 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 30.00 | 1.50 | 1.60 | 1.55 | 1.79 | +0.09 | +5.30% | 0.05 | 10 | 29 | 0.30 | 0.56 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 31.00 | 1.00 | 1.10 | 1.05 | 1.15 | -0.05 | -4.17% | 0.03 | 14 | 12 | 0.30 | 0.44 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 32.00 | 0.65 | 0.75 | 0.70 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | 0.33 | 0.11 | -0.01 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 33.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | 0.24 | 0.09 | -0.01 | 7/18/2025 | 7/29/2025 1:59:06 PM EST |
| 34.00 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.29 | 0.17 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.12 | 0.06 | -0.01 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 36.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | 0.08 | 0.04 | 0.00 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.03 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.02 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.88 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.01 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.02 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 25.00 | 0.05 | 0.45 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.43 | -0.08 | 0.03 | -0.01 | 7/21/2025 | 7/29/2025 1:59:06 PM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.12 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 27.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.38 | -0.17 | 0.06 | -0.01 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 28.00 | 0.45 | 0.55 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.31 | -0.24 | 0.08 | -0.01 | 7/21/2025 | 7/29/2025 1:59:06 PM EST |
| 29.00 | 0.75 | 0.85 | 0.80 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | -0.33 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 30.00 | 1.10 | 1.25 | 1.18 | 1.15 | % | 0.04 | 1 | 0 | 0.30 | -0.44 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST | |
| 31.00 | 1.65 | 1.75 | 1.70 | % | 0.05 | 0 | 0 | 0.29 | -0.56 | 0.12 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 32.00 | 2.30 | 2.40 | 2.35 | % | 0.07 | 0 | 0 | 0.29 | -0.67 | 0.11 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 33.00 | 2.95 | 3.30 | 3.13 | % | 0.09 | 0 | 0 | 0.29 | -0.76 | 0.09 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 34.00 | 3.10 | 4.60 | 3.85 | % | 0.11 | 0 | 0 | 0.48 | -0.83 | 0.07 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 35.00 | 4.00 | 5.60 | 4.80 | % | 0.14 | 0 | 0 | 0.54 | -0.88 | 0.06 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 36.00 | 4.90 | 6.70 | 5.80 | % | 0.16 | 0 | 0 | 0.62 | -0.92 | 0.04 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 37.00 | 6.00 | 7.80 | 6.90 | % | 0.19 | 0 | 0 | 0.70 | -0.96 | 0.03 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 38.00 | 6.90 | 9.30 | 8.10 | % | 0.21 | 0 | 0 | 0.90 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 40.00 | 9.10 | 11.60 | 10.35 | % | 0.26 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 45.00 | 14.10 | 16.00 | 15.05 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST |