Options Chain for GENIE ENERGY LTD CL B (GNE) - $14.54 as of 8/17/2026 1:58:44 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 | 10.30 | 13.80 | 12.05 | % | 4.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 5.00 | 7.80 | 11.30 | 9.55 | 9.65 | 0.00 | 0.00% | 1.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 7.50 | 5.80 | 8.60 | 7.20 | % | 0.96 | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 10.00 | 3.40 | 6.10 | 4.75 | % | 0.47 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 12.50 | 0.40 | 3.80 | 2.10 | % | 0.17 | 0 | 0 | 4.64 | 0.94 | 0.08 | -0.03 | 8/17/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | 0.43 | 0.25 | -0.08 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.05 | 0.07 | -0.02 | 8/3/2026 | 8/17/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:52 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.33 | -0.06 | 0.08 | -0.03 | 8/17/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 2.85 | -0.57 | 0.25 | -0.08 | 8/17/2026 3:59:52 PM EST | |||
| 17.50 | 1.50 | 4.70 | 3.10 | % | 0.18 | 0 | 0 | 4.60 | -0.95 | 0.07 | -0.02 | 8/17/2026 3:59:52 PM EST | |||
| 20.00 | 5.00 | 6.20 | 5.60 | % | 0.28 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 22.50 | 7.30 | 8.80 | 8.05 | % | 0.36 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 25.00 | 9.80 | 11.30 | 10.55 | % | 0.42 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST |