Options Chain for GEN DIGITAL INC COM (GEN) - $24.55 as of 5/29/2026 2:28:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.50 | 17.40 | 15.45 | 9.35 | 0.00 | 0.00% | 1.54 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:59:02 PM EST |
| 11.00 | 12.50 | 16.40 | 14.45 | % | 1.31 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 12.00 | 11.50 | 15.60 | 13.55 | % | 1.13 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 13.00 | 10.50 | 14.40 | 12.45 | % | 0.96 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 14.00 | 9.80 | 12.80 | 11.30 | 8.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:02 PM EST |
| 15.00 | 9.70 | 10.90 | 10.30 | 7.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:02 PM EST |
| 16.00 | 8.70 | 10.30 | 9.50 | 7.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:59:02 PM EST |
| 17.00 | 7.70 | 9.30 | 8.50 | 5.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:02 PM EST |
| 18.00 | 6.90 | 7.80 | 7.35 | % | 0.41 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 19.00 | 5.90 | 6.70 | 6.30 | 5.90 | 0.00 | 0.00% | 0.33 | 0 | 20 | 0.97 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 20.00 | 4.90 | 5.70 | 5.30 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 49 | 0.83 | 0.97 | 0.02 | -0.01 | 5/20/2026 | 5/29/2026 1:59:02 PM EST |
| 21.00 | 4.10 | 4.70 | 4.40 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 337 | 0.70 | 0.95 | 0.03 | -0.01 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |
| 22.00 | 3.10 | 3.80 | 3.45 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 294 | 0.58 | 0.92 | 0.05 | -0.01 | 5/22/2026 | 5/29/2026 1:59:02 PM EST |
| 23.00 | 2.45 | 2.85 | 2.65 | 2.47 | +0.43 | +21.08% | 0.12 | 18 | 2,317 | 0.51 | 0.85 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 24.00 | 1.75 | 1.95 | 1.85 | 1.85 | +0.45 | +32.15% | 0.08 | 4 | 155 | 0.38 | 0.76 | 0.13 | -0.02 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 25.00 | 1.10 | 1.25 | 1.18 | 1.10 | +0.29 | +35.81% | 0.05 | 16 | 250 | 0.35 | 0.61 | 0.19 | -0.02 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 26.00 | 0.60 | 0.80 | 0.70 | 0.63 | +0.18 | +40.00% | 0.03 | 40 | 117 | 0.34 | 0.42 | 0.19 | -0.02 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 27.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.07 | +28.00% | 0.01 | 76 | 175 | 0.36 | 0.27 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 28.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 6 | 39 | 0.38 | 0.17 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 29.00 | 0.05 | 0.30 | 0.18 | 0.17 | +0.07 | +70.00% | 0.01 | 2 | 16 | 0.45 | 0.10 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.08 | % | 0.01 | 6 | 0 | 0.91 | 0.03 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 1:59:02 PM EST | |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.02 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 5/29/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:59:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:59:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:59:02 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.68 | -0.03 | 0.02 | -0.01 | 5/18/2026 | 5/29/2026 1:59:02 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | -0.05 | 0.03 | -0.01 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |
| 22.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.55 | -0.08 | 0.05 | -0.01 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |
| 23.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.07 | -24.14% | 0.01 | 1 | 381 | 0.43 | -0.15 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 24.00 | 0.25 | 0.40 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.37 | -0.24 | 0.13 | -0.02 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.35 | -0.39 | 0.19 | -0.02 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 26.00 | 1.00 | 1.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.33 | -0.58 | 0.19 | -0.02 | 5/22/2026 | 5/29/2026 1:59:02 PM EST |
| 27.00 | 1.70 | 1.90 | 1.80 | % | 0.07 | 0 | 0 | 0.37 | -0.73 | 0.15 | -0.02 | 5/29/2026 1:59:02 PM EST | |||
| 28.00 | 2.55 | 3.90 | 3.23 | 3.21 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.65 | -0.83 | 0.11 | -0.02 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 29.00 | 3.30 | 4.80 | 4.05 | % | 0.14 | 0 | 0 | 1.10 | -0.90 | 0.07 | -0.01 | 5/29/2026 1:59:02 PM EST | |||
| 30.00 | 4.30 | 6.00 | 5.15 | % | 0.17 | 0 | 0 | 1.26 | -0.97 | 0.03 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 31.00 | 5.30 | 7.10 | 6.20 | % | 0.20 | 0 | 0 | 1.42 | -0.99 | 0.02 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 32.00 | 6.30 | 8.00 | 7.15 | % | 0.22 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 5/29/2026 1:59:02 PM EST |