Options Chain for GEN DIGITAL INC COM (GEN) - $30.65 as of 9/6/2026 9:05:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.40 | 12.80 | 12.10 | % | 0.67 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 19.00 | 10.50 | 13.00 | 11.75 | % | 0.62 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 20.00 | 9.50 | 12.00 | 10.75 | 10.00 | 0.00 | 0.00% | 0.54 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 21.00 | 8.60 | 10.40 | 9.50 | % | 0.45 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 22.00 | 7.60 | 10.60 | 9.10 | % | 0.41 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 23.00 | 6.40 | 9.20 | 7.80 | 5.95 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:58 PM EST |
| 24.00 | 5.30 | 8.20 | 6.75 | 5.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 4.30 | 7.20 | 5.75 | 5.05 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.70 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 26.00 | 3.30 | 5.70 | 4.50 | 5.39 | 0.00 | 0.00% | 0.17 | 0 | 132 | 1.24 | 0.99 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 27.00 | 2.30 | 5.30 | 3.80 | 4.08 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.38 | 0.97 | 0.03 | -0.01 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 28.00 | 1.20 | 4.50 | 2.85 | 2.80 | -0.63 | -18.37% | 0.10 | 43 | 232 | 1.29 | 0.91 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 29.00 | 1.55 | 2.95 | 2.25 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 1,127 | 0.85 | 0.83 | 0.13 | -0.02 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 30.00 | 0.05 | 2.00 | 1.03 | 1.10 | -0.05 | -4.35% | 0.03 | 80 | 1,894 | 0.69 | 0.66 | 0.20 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 31.00 | 0.50 | 0.60 | 0.55 | 0.58 | -0.27 | -31.77% | 0.02 | 73 | 515 | 0.29 | 0.44 | 0.23 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.12 | -28.58% | 0.01 | 15 | 542 | 0.44 | 0.24 | 0.18 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.30 | +0.08 | +36.37% | 0.00 | 8 | 216 | 0.41 | 0.11 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.04 | 0.05 | -0.01 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.01 | 0.02 | 0.00 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.25 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.99 | -0.01 | 0.01 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.65 | -0.03 | 0.03 | -0.01 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 28.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.43 | -0.09 | 0.07 | -0.02 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.57 | -0.17 | 0.13 | -0.02 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.71 | -0.34 | 0.20 | -0.03 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 2.10 | 1.05 | 0.85 | +0.25 | +41.67% | 0.03 | 104 | 43 | 0.81 | -0.56 | 0.23 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 32.00 | 0.40 | 1.80 | 1.10 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.42 | -0.76 | 0.18 | -0.02 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 33.00 | 1.65 | 3.60 | 2.63 | % | 0.08 | 0 | 0 | 0.91 | -0.89 | 0.11 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 34.00 | 2.40 | 4.50 | 3.45 | % | 0.10 | 0 | 0 | 1.00 | -0.96 | 0.05 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 35.00 | 3.30 | 5.30 | 4.30 | % | 0.12 | 0 | 0 | 1.02 | -0.99 | 0.02 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 36.00 | 4.30 | 6.70 | 5.50 | % | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 37.00 | 5.20 | 8.40 | 6.80 | % | 0.18 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 38.00 | 6.20 | 9.00 | 7.60 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |