Options Chain for GENIUS SPORTS LIMITED SHARES CL A (GENI) - $9.99 as of 5/28/2025 4:45:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.80 | 8.60 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 5.00 | 5.00 | 5.20 | 5.12 | 0.00 | 0.00% | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 7.50 | 2.55 | 2.65 | 2.55 | -0.18 | -6.60% | 4 | 71 | 0.88 | 0.99 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 10.00 | 0.50 | 0.60 | 0.53 | +0.03 | +6.00% | 132 | 9,307 | 0.50 | 0.55 | 0.33 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 12.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 877 | 10,056 | 0.64 | 0.04 | 0.07 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 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 | 6.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.01 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 10.00 | 0.40 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 1,037 | 0.49 | -0.45 | 0.33 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 12.50 | 2.35 | 2.60 | 2.29 | 0.00 | 0.00% | 0 | 12 | 0.83 | -0.96 | 0.07 | 0.00 | 5/12/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 4.90 | 5.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 17.50 | 7.30 | 7.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.00 | 9.80 | 10.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |