Options Chain for GENIUS SPORTS LIMITED SHARES CL A (GENI) - $9.90 as of 11/26/2025 3:06:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.60 | 8.10 | 7.35 | 6.60 | 0.00 | 0.00% | 2.94 | 0 | 181 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 5.00 | 4.30 | 5.50 | 4.90 | 5.40 | 0.00 | 0.00% | 0.98 | 0 | 602 | 2.17 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:53 PM EST |
| 7.50 | 2.45 | 2.70 | 2.58 | 2.72 | +0.22 | +8.80% | 0.34 | 3 | 4,690 | 0.94 | 0.94 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 0.65 | 0.85 | 0.75 | 0.85 | +0.05 | +6.25% | 0.07 | 529 | 12,133 | 0.49 | 0.54 | 0.21 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.04 | -19.05% | 0.01 | 175 | 15,471 | 0.53 | 0.15 | 0.12 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,704 | 0.81 | 0.02 | 0.03 | 0.00 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 0.93 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,196 | 1.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 69 | 2.01 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.15 | 0 | 22 | 4.42 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/26/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 143 | 2.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:53 PM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 492 | 0.64 | -0.06 | 0.06 | 0.00 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.05 | -6.25% | 0.08 | 1 | 2,262 | 0.52 | -0.46 | 0.21 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 12.50 | 2.20 | 3.20 | 2.70 | 2.74 | -0.60 | -17.97% | 0.22 | 1 | 1,086 | 1.00 | -0.85 | 0.12 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 5.00 | 5.30 | 5.15 | 5.40 | 0.00 | 0.00% | 0.34 | 0 | 64 | 0.96 | -0.98 | 0.03 | 0.00 | 11/17/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 6.90 | 8.40 | 7.65 | 5.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 9.40 | 10.90 | 10.15 | % | 0.51 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 22.50 | 11.50 | 13.80 | 12.65 | 10.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:53 PM EST |