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 | 4.30 | 5.80 | 5.05 | % | 0.39 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 14.00 | 3.30 | 4.80 | 4.05 | % | 0.29 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 15.00 | 2.40 | 3.90 | 3.15 | % | 0.21 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 16.00 | 1.05 | 2.75 | 1.90 | % | 0.12 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 17.00 | 0.70 | 1.80 | 1.25 | % | 0.07 | 0 | 0 | 1.00 | 0.98 | 0.20 | -0.01 | 4/13/2026 10:59:00 AM EST | |||
| 18.00 | 0.70 | 0.85 | 0.78 | 0.70 | +0.35 | +100.00% | 0.04 | 12 | 15 | 1.08 | 0.73 | 0.44 | -0.03 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 26 | 174 | 0.44 | 0.28 | 0.35 | -0.03 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.62 | 0.04 | 0.08 | -0.01 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 358 | 2.12 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 215 | 2.44 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:00 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 387 | 2.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:00 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:00 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 175 | 3.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:00 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 123 | 3.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 258 | 2.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,000 | 4.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 266 | 4.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:00 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 278 | 4.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 124 | 4.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 26 | 4.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 5.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 5.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 5.30 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:00 AM EST |
| 38.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 3 | 5.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 39.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 4.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM 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 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:00 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:00 AM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.07 | -0.02 | 0.20 | -0.01 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.49 | -0.27 | 0.44 | -0.03 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 19.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.32 | -34.79% | 0.03 | 4 | 135 | 1.07 | -0.72 | 0.35 | -0.03 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 20.00 | 1.30 | 2.10 | 1.70 | 1.33 | 0.00 | 0.00% | 0.08 | 0 | 167 | 1.70 | -0.96 | 0.08 | -0.01 | 4/1/2026 | 4/13/2026 10:59:00 AM EST |
| 21.00 | 2.30 | 3.70 | 3.00 | 2.69 | 0.00 | 0.00% | 0.14 | 0 | 224 | 2.48 | -1.00 | 0.01 | 0.00 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 22.00 | 2.50 | 4.20 | 3.35 | 3.71 | 0.00 | 0.00% | 0.15 | 0 | 25 | 2.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 23.00 | 2.70 | 5.80 | 4.25 | % | 0.18 | 0 | 15 | 3.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 24.00 | 5.20 | 6.70 | 5.95 | 5.70 | 0.00 | 0.00% | 0.25 | 0 | 16 | 3.69 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 25.00 | 5.90 | 7.90 | 6.90 | % | 0.28 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 26.00 | 6.80 | 8.70 | 7.75 | 7.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 27.00 | 7.80 | 9.70 | 8.75 | 8.67 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 28.00 | 8.30 | 10.70 | 9.50 | % | 0.34 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 29.00 | 9.80 | 11.90 | 10.85 | 10.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 30.00 | 10.70 | 12.70 | 11.70 | 11.66 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 31.00 | 11.70 | 14.20 | 12.95 | 12.67 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 32.00 | 12.70 | 15.20 | 13.95 | % | 0.44 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 33.00 | 13.70 | 15.70 | 14.70 | % | 0.45 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 34.00 | 14.70 | 17.00 | 15.85 | 15.65 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.86 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 35.00 | 15.90 | 18.00 | 16.95 | % | 0.48 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 36.00 | 16.90 | 19.00 | 17.95 | 17.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 37.00 | 17.90 | 20.00 | 18.95 | 18.64 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 38.00 | 18.90 | 21.00 | 19.95 | 19.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 39.00 | 19.90 | 22.00 | 20.95 | % | 0.54 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 40.00 | 20.60 | 23.20 | 21.90 | % | 0.55 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 45.00 | 25.60 | 28.00 | 26.80 | % | 0.60 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST |