Options Chain for GENIE ENERGY LTD CL B (GNE) - $15.03 as of 4/18/2025 8:55:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.80 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 5.00 | 9.60 | 11.50 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 7.50 | 7.10 | 8.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 10.00 | 4.00 | 6.60 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 12.50 | 2.25 | 4.10 | % | 0 | 0 | 1.72 | 0.91 | 0.07 | -0.01 | 4/17/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.85 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.53 | 0.19 | -0.02 | 3/27/2025 | 4/17/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 1.05 | % | 0 | 0 | 0.73 | 0.15 | 0.12 | -0.01 | 4/17/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 1.44 | 0.02 | 0.03 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.80 | % | 0 | 0 | 1.09 | -0.09 | 0.07 | -0.01 | 4/17/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.45 | % | 0 | 0 | 0.79 | -0.47 | 0.19 | -0.02 | 4/17/2025 4:00:03 PM EST | |||
| 17.50 | 1.10 | 4.90 | % | 0 | 0 | 1.97 | -0.85 | 0.12 | -0.01 | 4/17/2025 4:00:03 PM EST | |||
| 20.00 | 4.60 | 7.40 | % | 0 | 0 | 2.35 | -0.98 | 0.03 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 22.50 | 7.10 | 9.90 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 25.00 | 9.60 | 12.40 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST |