Options Chain for GENIUS SPORTS LIMITED SHARES CL A (GENI) - $10.10 as of 5/27/2025 3:05:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.00 | 8.50 | 7.70 | 0.00 | 0.00% | 0 | 3 | 5.11 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 2:59:00 PM EST |
| 5.00 | 4.90 | 5.10 | 5.10 | 0.00 | 0.00% | 0 | 265 | 1.26 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 7.50 | 2.55 | 2.65 | 2.58 | -0.37 | -12.55% | 3 | 260 | 0.54 | 0.94 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 10.00 | 0.70 | 0.75 | 0.76 | -0.14 | -15.56% | 14 | 5,285 | 0.48 | 0.54 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | -0.03 | -18.75% | 169 | 2,439 | 0.50 | 0.12 | 0.12 | 0.00 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 596 | 0.62 | 0.01 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 17.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 157 | 0.91 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:59:00 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 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 | 4.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 96 | 2.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:59:00 PM EST |
| 7.50 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 16 | 3,698 | 0.56 | -0.06 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 10.00 | 0.65 | 0.70 | 0.64 | +0.09 | +16.37% | 2 | 363 | 0.47 | -0.46 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 12.50 | 2.55 | 2.65 | 1.90 | 0.00 | 0.00% | 0 | 88 | 0.55 | -0.88 | 0.12 | 0.00 | 5/5/2025 | 5/27/2025 2:59:00 PM EST |
| 15.00 | 4.90 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.02 | 0.00 | 4/23/2025 | 5/27/2025 2:59:00 PM EST |
| 17.50 | 7.30 | 7.60 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:59:00 PM EST |
| 20.00 | 9.80 | 10.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |