Options Chain for GENIE ENERGY LTD CL B (GNE) - $13.05 as of 5/15/2026 7:26:43 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 | 12.30 | 11.15 | 11.13 | % | 4.46 | 1 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:09 PM EST | |
| 5.00 | 7.30 | 9.80 | 8.55 | % | 1.71 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:09 PM EST | |||
| 7.50 | 5.00 | 7.30 | 6.15 | % | 0.82 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:09 PM EST | |||
| 10.00 | 2.50 | 5.30 | 3.90 | % | 0.39 | 0 | 1 | 2.51 | 0.92 | 0.05 | -0.01 | 5/15/2026 4:00:09 PM EST | |||
| 12.50 | 0.00 | 3.10 | 1.55 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.76 | 0.66 | 0.13 | -0.01 | 4/17/2026 | 5/15/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.86 | 0.32 | 0.13 | -0.01 | 5/14/2026 | 5/15/2026 4:00:09 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.77 | 0.12 | 0.07 | -0.01 | 5/11/2026 | 5/15/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.03 | 0.03 | 0.00 | 5/15/2026 4:00:09 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 5/15/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:09 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 | 5.82 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.41 | -0.08 | 0.05 | -0.01 | 5/15/2026 4:00:09 PM EST | |||
| 12.50 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.55 | -0.34 | 0.13 | -0.01 | 5/4/2026 | 5/15/2026 4:00:09 PM EST |
| 15.00 | 0.50 | 3.70 | 2.10 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.61 | -0.68 | 0.13 | -0.01 | 5/5/2026 | 5/15/2026 4:00:09 PM EST |
| 17.50 | 2.45 | 5.10 | 3.78 | % | 0.22 | 0 | 0 | 1.31 | -0.88 | 0.07 | -0.01 | 5/15/2026 4:00:09 PM EST | |||
| 20.00 | 5.90 | 7.80 | 6.85 | % | 0.34 | 0 | 0 | 1.74 | -0.97 | 0.03 | 0.00 | 5/15/2026 4:00:09 PM EST | |||
| 22.50 | 8.50 | 10.20 | 9.35 | % | 0.42 | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 5/15/2026 4:00:09 PM EST | |||
| 25.00 | 10.80 | 13.20 | 12.00 | % | 0.48 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:09 PM EST | |||
| 30.00 | 15.80 | 18.20 | 17.00 | % | 0.57 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:09 PM EST |