Options Chain for GENIE ENERGY LTD CL B (GNE) - $14.10 as of 12/22/2025 7:49:21 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 | 10.40 | 13.20 | 11.80 | % | 4.72 | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 5.00 | 8.30 | 10.70 | 9.50 | % | 1.90 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 7.50 | 5.90 | 8.20 | 7.05 | % | 0.94 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 10.00 | 3.30 | 5.70 | 4.50 | % | 0.45 | 0 | 0 | 2.51 | 0.98 | 0.02 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 12.50 | 0.10 | 4.20 | 2.15 | % | 0.17 | 0 | 0 | 2.34 | 0.79 | 0.11 | -0.02 | 12/22/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.45 | 0.25 | +0.02 | +8.70% | 0.03 | 1 | 15 | 0.80 | 0.44 | 0.14 | -0.02 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.36 | 0.17 | 0.09 | -0.01 | 12/22/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.05 | 0.05 | 0.04 | -0.01 | 12/22/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.01 | 0.01 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.05 | -0.02 | 0.02 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.25 | 0.63 | % | 0.05 | 0 | 0 | 0.62 | -0.21 | 0.11 | -0.02 | 12/22/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 3.60 | 1.80 | % | 0.12 | 0 | 0 | 2.15 | -0.56 | 0.14 | -0.02 | 12/22/2025 3:59:58 PM EST | |||
| 17.50 | 1.00 | 4.10 | 2.55 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 62 | 1.30 | -0.83 | 0.09 | -0.01 | 11/26/2025 | 12/22/2025 3:59:58 PM EST |
| 20.00 | 5.20 | 6.70 | 5.95 | % | 0.30 | 0 | 0 | 1.73 | -0.95 | 0.04 | -0.01 | 12/22/2025 3:59:58 PM EST | |||
| 22.50 | 7.70 | 9.20 | 8.45 | % | 0.38 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 25.00 | 10.10 | 12.50 | 11.30 | % | 0.45 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST |