Options Chain for GEN DIGITAL INC COM (GEN) - $30.52 as of 7/25/2025 12:45:15 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 | 9.90 | 12.60 | 11.25 | % | 0.56 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 22.00 | 7.80 | 9.90 | 8.85 | % | 0.40 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 23.00 | 6.80 | 8.90 | 7.85 | % | 0.34 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 24.00 | 5.80 | 7.80 | 6.80 | % | 0.28 | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 25.00 | 4.90 | 5.80 | 5.35 | 5.85 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.71 | 0.98 | 0.02 | -0.01 | 7/18/2025 | 7/25/2025 11:59:01 AM EST |
| 26.00 | 4.20 | 5.40 | 4.80 | % | 0.18 | 0 | 0 | 0.93 | 0.94 | 0.04 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 27.00 | 3.70 | 3.80 | 3.75 | % | 0.14 | 0 | 0 | 0.42 | 0.90 | 0.06 | -0.02 | 7/25/2025 11:59:01 AM EST | |||
| 28.00 | 2.80 | 2.95 | 2.88 | 2.87 | 0.00 | 0.00% | 0.10 | 1 | 20 | 0.28 | 0.83 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 29.00 | 2.05 | 2.15 | 2.10 | 2.17 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.38 | 0.73 | 0.12 | -0.03 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 30.00 | 1.40 | 1.50 | 1.45 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 368 | 0.37 | 0.60 | 0.14 | -0.03 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 31.00 | 0.85 | 0.95 | 0.90 | 0.95 | -0.10 | -9.53% | 0.03 | 2 | 312 | 0.38 | 0.45 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 32.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.03 | -5.18% | 0.02 | 1 | 2,130 | 0.38 | 0.32 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 33.00 | 0.25 | 0.35 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.37 | 0.21 | 0.10 | -0.02 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.40 | 0.13 | 0.08 | -0.01 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.81 | 0.07 | 0.05 | -0.01 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.04 | 0.03 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.02 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,405 | 0.91 | -0.01 | 0.01 | -0.01 | 7/7/2025 | 7/25/2025 11:59:01 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.65 | -0.02 | 0.02 | -0.01 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | -0.06 | 0.04 | -0.01 | 7/17/2025 | 7/25/2025 11:59:01 AM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.41 | -0.10 | 0.06 | -0.02 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 28.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 462 | 0.41 | -0.17 | 0.09 | -0.02 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 29.00 | 0.45 | 0.55 | 0.50 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2,352 | 0.39 | -0.27 | 0.12 | -0.03 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 30.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.08 | -8.61% | 0.03 | 1 | 80 | 0.38 | -0.40 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 31.00 | 1.30 | 1.40 | 1.35 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.38 | -0.55 | 0.14 | -0.03 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 32.00 | 1.95 | 2.05 | 2.00 | 3.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.68 | 0.13 | -0.02 | 6/24/2025 | 7/25/2025 11:59:01 AM EST |
| 33.00 | 2.70 | 2.80 | 2.75 | % | 0.08 | 0 | 0 | 0.44 | -0.79 | 0.10 | -0.02 | 7/25/2025 11:59:01 AM EST | |||
| 34.00 | 2.95 | 4.10 | 3.53 | % | 0.10 | 0 | 0 | 0.61 | -0.87 | 0.08 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 35.00 | 3.80 | 5.00 | 4.40 | % | 0.13 | 0 | 0 | 0.65 | -0.93 | 0.05 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 36.00 | 4.90 | 6.80 | 5.85 | % | 0.16 | 0 | 0 | 1.07 | -0.96 | 0.03 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 37.00 | 5.90 | 7.80 | 6.85 | % | 0.19 | 0 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 38.00 | 6.90 | 8.80 | 7.85 | % | 0.21 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 40.00 | 8.80 | 10.80 | 9.80 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 45.00 | 13.90 | 15.00 | 14.45 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST |