Options Chain for GENIUS SPORTS LIMITED SHARES CL A (GENI) - $12.65 as of 8/22/2025 3:48:22 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 | 10.00 | 11.30 | 10.65 | % | 4.26 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 5.00 | 7.70 | 8.00 | 7.85 | 7.40 | 0.00 | 0.00% | 1.57 | 0 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 7.50 | 5.40 | 5.50 | 5.45 | 5.26 | +0.08 | +1.55% | 0.73 | 2 | 286 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 3.00 | 3.10 | 3.05 | 2.80 | -0.15 | -5.09% | 0.30 | 2 | 2,601 | 0.52 | 0.91 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 12.50 | 1.10 | 1.20 | 1.15 | 1.10 | +0.05 | +4.77% | 0.09 | 112 | 6,624 | 0.46 | 0.61 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.03 | -11.54% | 0.02 | 508 | 1,941 | 0.43 | 0.21 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 315 | 1.01 | 0.04 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.01 | 0.00 | 7/21/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 519 | 1.72 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 3 | 770 | 0.54 | -0.09 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 12.50 | 0.65 | 0.70 | 0.68 | 0.70 | -0.02 | -2.78% | 0.05 | 233 | 1,190 | 0.45 | -0.39 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 2.25 | 2.40 | 2.33 | 2.80 | +0.10 | +3.71% | 0.16 | 1 | 10 | 0.44 | -0.79 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 17.50 | 4.40 | 4.70 | 4.55 | 5.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.76 | -0.96 | 0.04 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 6.90 | 7.30 | 7.10 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 9.50 | 10.00 | 9.75 | % | 0.43 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |