Options Chain for GENIUS SPORTS LIMITED SHARES CL A (GENI) - $9.59 as of 5/30/2025 9:16:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 8.00 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 5.00 | 4.50 | 4.80 | 4.60 | -0.52 | -10.16% | 2 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 7.50 | 2.10 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 71 | 0.00 | 0.98 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 10.00 | 0.20 | 0.35 | 0.29 | -0.06 | -17.15% | 1,415 | 9,145 | 0.43 | 0.44 | 0.33 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 97 | 10,935 | 0.81 | 0.03 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.02 | 0.04 | -0.01 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 10.00 | 0.60 | 0.70 | 0.75 | +0.17 | +29.31% | 24 | 1,059 | 0.52 | -0.56 | 0.33 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 12.50 | 1.90 | 3.50 | 2.29 | 0.00 | 0.00% | 0 | 12 | 1.03 | -0.97 | 0.05 | 0.00 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 15.00 | 5.30 | 5.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 17.50 | 7.80 | 9.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 20.00 | 10.30 | 10.50 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |