Options Chain for GENIE ENERGY LTD CL B (GNE) - $19.25 as of 11/12/2026 7:07:28 AM 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 | 15.90 | 18.70 | 17.30 | % | 6.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 5.00 | 13.40 | 16.20 | 14.80 | % | 2.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 7.50 | 10.90 | 13.70 | 12.30 | % | 1.64 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 10.00 | 8.40 | 11.20 | 9.80 | % | 0.98 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 12.50 | 5.90 | 8.70 | 7.30 | % | 0.58 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 15.00 | 3.40 | 6.20 | 4.80 | % | 0.32 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 17.50 | 1.45 | 2.25 | 1.85 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 36 | 1.00 | 0.84 | 0.13 | -0.02 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.25 | 0.33 | 0.22 | -0.03 | 11/6/2026 | 11/11/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.69 | 0.02 | 0.04 | -0.01 | 11/11/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 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 | 11/11/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/11/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.47 | -0.16 | 0.13 | -0.02 | 11/11/2026 3:59:58 PM EST | |||
| 20.00 | 0.25 | 1.40 | 0.83 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.81 | -0.67 | 0.22 | -0.03 | 11/9/2026 | 11/11/2026 3:59:58 PM EST |
| 22.50 | 2.65 | 4.20 | 3.43 | % | 0.15 | 0 | 0 | 1.71 | -0.98 | 0.04 | -0.01 | 11/11/2026 3:59:58 PM EST | |||
| 25.00 | 5.10 | 6.70 | 5.90 | % | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 30.00 | 10.10 | 11.70 | 10.90 | % | 0.36 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST |