Options Chain for GENIE ENERGY LTD CL B (GNE) - $14.45 as of 7/1/2026 12:50:08 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 | 11.00 | 13.70 | 12.35 | 11.26 | 0.00 | 0.00% | 4.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/1/2026 3:59:52 PM EST |
| 5.00 | 8.90 | 11.20 | 10.05 | 8.71 | 0.00 | 0.00% | 2.01 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/1/2026 3:59:52 PM EST |
| 7.50 | 6.50 | 8.70 | 7.60 | % | 1.01 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 10.00 | 2.85 | 6.20 | 4.53 | % | 0.45 | 0 | 0 | 3.41 | 0.99 | 0.01 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 12.50 | 1.30 | 4.10 | 2.70 | % | 0.22 | 0 | 0 | 2.60 | 0.85 | 0.10 | -0.02 | 7/1/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.23 | 0.48 | 0.16 | -0.03 | 6/29/2026 | 7/1/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.38 | 0.17 | 0.10 | -0.02 | 6/29/2026 | 7/1/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.82 | 0.04 | 0.03 | -0.01 | 6/29/2026 | 7/1/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.17 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/1/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 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 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.37 | -0.01 | 0.01 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.42 | -0.15 | 0.10 | -0.02 | 6/25/2026 | 7/1/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 2.55 | 1.28 | % | 0.09 | 0 | 0 | 1.93 | -0.52 | 0.16 | -0.03 | 7/1/2026 3:59:52 PM EST | |||
| 17.50 | 2.30 | 3.50 | 2.90 | % | 0.17 | 0 | 0 | 1.28 | -0.83 | 0.10 | -0.02 | 7/1/2026 3:59:52 PM EST | |||
| 20.00 | 4.80 | 6.00 | 5.40 | % | 0.27 | 0 | 0 | 1.71 | -0.96 | 0.03 | -0.01 | 7/1/2026 3:59:52 PM EST | |||
| 22.50 | 7.20 | 8.70 | 7.95 | % | 0.35 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 25.00 | 9.70 | 11.20 | 10.45 | % | 0.42 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST |