Options Chain for GENIE ENERGY LTD CL B (GNE) - $14.79 as of 9/17/2025 4:07:17 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 | 12.10 | 13.00 | 12.55 | % | 5.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 5.00 | 9.60 | 11.40 | 10.50 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 7.50 | 7.10 | 8.80 | 7.95 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 10.00 | 4.60 | 6.30 | 5.45 | % | 0.55 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 12.50 | 2.20 | 3.90 | 3.05 | % | 0.24 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.72 | 0.47 | 0.66 | -0.06 | 9/3/2025 | 9/17/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 62 | 8.60 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 44 | 9.72 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.96 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/17/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 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 | 2.25 | 1.13 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.25 | 1.13 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 2.25 | 1.13 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.25 | 1.13 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 2.25 | 1.13 | % | 0.09 | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 15.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.05 | -14.29% | 0.02 | 1 | 109 | 0.66 | -0.53 | 0.66 | -0.06 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 17.50 | 2.55 | 2.80 | 2.68 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 92 | 2.09 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:56 PM EST |
| 20.00 | 4.70 | 5.40 | 5.05 | 0.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 9/17/2025 3:59:56 PM EST |
| 22.50 | 7.30 | 7.80 | 7.55 | % | 0.34 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 25.00 | 9.70 | 10.30 | 10.00 | % | 0.40 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 30.00 | 14.90 | 15.50 | 15.20 | % | 0.51 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 35.00 | 19.90 | 20.40 | 20.15 | % | 0.58 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST |