Options Chain for GENIE ENERGY LTD CL B (GNE) - $21.75 as of 7/11/2025 8:26:19 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 | 18.20 | 21.80 | 20.00 | % | 8.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 5.00 | 16.10 | 19.40 | 17.75 | % | 3.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 7.50 | 12.80 | 16.90 | 14.85 | % | 1.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 10.00 | 11.10 | 14.30 | 12.70 | % | 1.27 | 0 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 12.50 | 8.70 | 11.90 | 10.30 | % | 0.82 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 15.00 | 6.10 | 9.40 | 7.75 | % | 0.52 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 17.50 | 3.60 | 6.90 | 5.25 | % | 0.30 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 20.00 | 1.60 | 2.05 | 1.83 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.75 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.36 | 0.18 | 0.36 | -0.02 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.65 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 22.50 | 0.70 | 1.05 | 0.88 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.20 | -0.82 | 0.36 | -0.02 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 3.10 | 3.40 | 3.25 | 2.25 | +0.60 | +36.37% | 0.13 | 5 | 844 | 0.83 | -1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 7.60 | 9.50 | 8.55 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:58 PM EST |