WhaleQuant.io

GENI Options Chain Overview

Explore strikes, OI, IV and strategy data for GENI.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
GENI260417C00002500 8/22 10:07 AM 2.50 10.10 9.7 11.3 0.00 0.00% 7 7 485.94% Yes
GENI260417C00005000 10/24 10:28 AM 5.00 7.22 5.5 7 0.00 0.00% 1 8 95.70% Yes
GENI260417C00007500 11/5 10:14 AM 7.50 4.30 3.7 4.3 -0.52 -10.79% 10 4 70.31% Yes
GENI260417C00010000 11/5 11:20 AM 10.00 2.25 1.7 2.3 0.11 5.14% 102 121 51.66% Yes
GENI260417C00012500 11/5 3:14 PM 12.50 1.14 1 1.25 -0.11 -8.80% 16 526 56.93% No
GENI260417C00015000 11/4 3:31 PM 15.00 0.60 0.4 0.6 0.00 0.00% 24 609 54.05% No
GENI260417C00017500 11/4 3:12 PM 17.50 0.29 0.15 0.3 0.00 0.00% 17 178 53.52% No
GENI260417C00020000 11/5 11:16 AM 20.00 0.15 0.05 0.5 0.00 0.00% 41 497 66.89% No
GENI260417C00022500 10/21 1:49 PM 22.50 0.20 0 0.7 0.00 0.00% 2 23 80.27% No
GENI260417C00025000 10/16 9:30 AM 25.00 0.05 0 0.75 0.00 0.00% 4 44 89.45% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
GENI260417P00007500 11/3 1:59 PM 7.50 0.25 0.15 0.35 0.00 0.00% 1 13 54.79% No
GENI260417P00010000 11/4 3:31 PM 10.00 0.90 0.95 1.05 0.00 0.00% 64 342 52.05% No
GENI260417P00012500 11/4 3:20 PM 12.50 2.20 2.1 2.4 0.00 0.00% 17 133 49.51% Yes
GENI260417P00015000 10/14 2:04 PM 15.00 3.80 4.1 4.8 0.00 0.00% 12 71 52.34% Yes
GENI260417P00017500 8/22 10:06 AM 17.50 5.30 5.1 5.3 0.00 0.00% 74 74 0.00% Yes
GENI260417P00022500 9/30 10:33 AM 22.50 10.30 10.2 13.3 0.00 0.00% 0 0 74.61% Yes
GENI260417P00025000 9/25 12:38 PM 25.00 12.40 11.7 14.1 0.00 0.00% 0 0 68.75% Yes