Options Chain for GENIE ENERGY LTD CL B (GNE) - $14.74 as of 10/31/2025 5:43:20 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 | 10.50 | 14.90 | 12.70 | % | 5.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:57 PM EST | |||
| 5.00 | 8.00 | 12.40 | 10.20 | % | 2.04 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:57 PM EST | |||
| 7.50 | 5.50 | 9.90 | 7.70 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:57 PM EST | |||
| 10.00 | 3.00 | 7.40 | 5.20 | % | 0.52 | 0 | 0 | 3.79 | 0.99 | 0.00 | 0.00 | 10/31/2025 3:59:57 PM EST | |||
| 12.50 | 0.50 | 4.90 | 2.70 | % | 0.22 | 0 | 0 | 2.60 | 0.95 | 0.05 | -0.01 | 10/31/2025 3:59:57 PM EST | |||
| 15.00 | 0.40 | 1.10 | 0.75 | 0.98 | -0.27 | -21.60% | 0.05 | 2 | 11 | 0.42 | 0.58 | 0.21 | -0.02 | 10/31/2025 | 10/31/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.67 | 0.14 | 0.13 | -0.01 | 10/20/2025 | 10/31/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 3.70 | 1.85 | % | 0.09 | 0 | 0 | 3.56 | 0.01 | 0.02 | 0.00 | 10/31/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 3.70 | 1.85 | % | 0.08 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:57 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 | 3.10 | 1.55 | % | 0.62 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 3.10 | 1.55 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 3.70 | 1.85 | % | 0.25 | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 3.70 | 1.85 | % | 0.18 | 0 | 0 | 5.42 | -0.01 | 0.00 | 0.00 | 10/31/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.15 | -0.05 | 0.05 | -0.01 | 10/24/2025 | 10/31/2025 3:59:57 PM EST |
| 15.00 | 0.40 | 1.05 | 0.73 | 0.90 | % | 0.05 | 2 | 0 | 0.59 | -0.42 | 0.21 | -0.02 | 10/31/2025 | 10/31/2025 3:59:57 PM EST | |
| 17.50 | 0.50 | 4.90 | 2.70 | 2.54 | % | 0.15 | 2 | 0 | 2.43 | -0.86 | 0.13 | -0.01 | 10/31/2025 | 10/31/2025 3:59:57 PM EST | |
| 20.00 | 2.80 | 7.50 | 5.15 | % | 0.26 | 0 | 0 | 2.98 | -0.99 | 0.02 | 0.00 | 10/31/2025 3:59:57 PM EST | |||
| 22.50 | 5.30 | 9.50 | 7.40 | % | 0.33 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:57 PM EST | |||
| 25.00 | 7.80 | 12.00 | 9.90 | % | 0.40 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:57 PM EST |