Options Chain for GENIE ENERGY LTD CL B (GNE) - $14.54 as of 3/17/2026 1:19:50 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 | 10.90 | 13.40 | 12.15 | 12.21 | 0.00 | 0.00% | 4.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/17/2026 11:59:09 AM EST |
| 5.00 | 8.60 | 10.90 | 9.75 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:09 AM EST | |||
| 7.50 | 6.10 | 8.40 | 7.25 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:09 AM EST | |||
| 10.00 | 3.60 | 6.50 | 5.05 | 4.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/17/2026 11:59:09 AM EST |
| 12.50 | 0.30 | 3.90 | 2.10 | 2.57 | 0.00 | 0.00% | 0.17 | 0 | 4 | 6.47 | 0.94 | 0.10 | -0.02 | 11/3/2025 | 3/17/2026 11:59:09 AM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.88 | 0.28 | 0.28 | -0.06 | 3/12/2026 | 3/17/2026 11:59:09 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.65 | 0.01 | 0.02 | 0.00 | 2/17/2026 | 3/17/2026 11:59:09 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:09 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 5.11 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/17/2026 11:59:09 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:09 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 3/17/2026 11:59:09 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:09 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:09 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 20 | 7.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/17/2026 11:59:09 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:09 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.94 | -0.06 | 0.10 | -0.02 | 3/12/2026 | 3/17/2026 11:59:09 AM EST |
| 15.00 | 0.00 | 2.90 | 1.45 | 0.96 | 0.00 | 0.00% | 0.10 | 0 | 3 | 4.62 | -0.72 | 0.28 | -0.06 | 3/2/2026 | 3/17/2026 11:59:09 AM EST |
| 17.50 | 1.10 | 5.50 | 3.30 | 2.91 | 0.00 | 0.00% | 0.19 | 0 | 2 | 6.26 | -0.99 | 0.02 | 0.00 | 3/3/2026 | 3/17/2026 11:59:09 AM EST |
| 20.00 | 3.50 | 6.40 | 4.95 | % | 0.25 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:09 AM EST | |||
| 22.50 | 6.00 | 9.00 | 7.50 | % | 0.33 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:09 AM EST | |||
| 25.00 | 8.50 | 12.10 | 10.30 | % | 0.41 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:09 AM EST | |||
| 30.00 | 14.30 | 16.70 | 15.50 | % | 0.52 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:09 AM EST |