Options Chain for GEN DIGITAL INC COM (GEN) - $29.14 as of 9/12/2025 8:56:24 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 | 8.50 | 11.40 | 9.95 | % | 0.50 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 21.00 | 7.80 | 10.40 | 9.10 | % | 0.43 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 22.00 | 6.50 | 9.40 | 7.95 | % | 0.36 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 23.00 | 5.40 | 8.40 | 6.90 | % | 0.30 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 24.00 | 4.80 | 7.40 | 6.10 | % | 0.25 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 25.00 | 3.60 | 6.40 | 5.00 | 4.90 | 0.00 | 0.00% | 0.20 | 0 | 24 | 2.65 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 26.00 | 2.45 | 5.40 | 3.93 | 6.01 | 0.00 | 0.00% | 0.15 | 0 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:02 PM EST |
| 27.00 | 1.90 | 2.25 | 2.08 | 3.22 | 0.00 | 0.00% | 0.08 | 0 | 202 | 2.05 | 0.98 | 0.04 | -0.01 | 8/29/2025 | 9/12/2025 4:00:02 PM EST |
| 28.00 | 1.20 | 1.45 | 1.33 | 1.30 | -0.40 | -23.53% | 0.05 | 2 | 27 | 1.74 | 0.85 | 0.19 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 29.00 | 0.40 | 0.50 | 0.45 | 0.53 | -0.26 | -32.92% | 0.02 | 20 | 112 | 1.27 | 0.56 | 0.35 | -0.03 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.10 | -43.48% | 0.00 | 89 | 1,856 | 0.23 | 0.22 | 0.29 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.31 | 0.05 | 0.11 | -0.01 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 503 | 1.21 | 0.01 | 0.02 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.86 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.62 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 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 | 1.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.85 | 0.43 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.19 | -0.02 | 0.04 | -0.01 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.52 | -0.15 | 0.19 | -0.02 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | 0.23 | +0.05 | +27.78% | 0.01 | 153 | 209 | 0.23 | -0.44 | 0.35 | -0.03 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 30.00 | 0.85 | 1.00 | 0.93 | 0.88 | +0.40 | +83.34% | 0.03 | 19 | 517 | 1.43 | -0.78 | 0.29 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 31.00 | 1.05 | 2.35 | 1.70 | 1.69 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.19 | -0.95 | 0.11 | -0.01 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 32.00 | 2.15 | 3.50 | 2.83 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.82 | -0.99 | 0.02 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 33.00 | 3.20 | 4.50 | 3.85 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:02 PM EST |
| 34.00 | 4.10 | 5.60 | 4.85 | % | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 35.00 | 5.10 | 6.20 | 5.65 | % | 0.16 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 36.00 | 6.10 | 7.60 | 6.85 | % | 0.19 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 37.00 | 7.10 | 8.30 | 7.70 | % | 0.21 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 38.00 | 8.10 | 9.60 | 8.85 | % | 0.23 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 39.00 | 9.10 | 10.60 | 9.85 | % | 0.25 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 40.00 | 10.20 | 11.60 | 10.90 | % | 0.27 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 41.00 | 11.10 | 12.30 | 11.70 | % | 0.29 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 42.00 | 12.40 | 13.20 | 12.80 | % | 0.30 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 43.00 | 13.10 | 14.40 | 13.75 | % | 0.32 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 44.00 | 14.50 | 15.60 | 15.05 | % | 0.34 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 45.00 | 15.20 | 16.60 | 15.90 | % | 0.35 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |