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
GENI270115C00002500 11/5 12:09 PM 2.50 8.70 8.6 10 -0.40 -4.40% 1 95 158.30% Yes
GENI270115C00005000 10/30 9:41 AM 5.00 6.70 5.6 7.9 0.00 0.00% 1 181 86.43% Yes
GENI270115C00007500 11/4 11:56 AM 7.50 4.72 3.3 5.2 0.00 0.00% 5 152 51.56% Yes
GENI270115C00010000 11/4 3:03 PM 10.00 3.50 1.9 4.4 0.00 0.00% 10 1005 58.06% Yes
GENI270115C00012500 11/5 9:58 AM 12.50 2.30 1.95 2.5 0.00 0.00% 2 728 57.76% No
GENI270115C00015000 11/4 10:23 AM 15.00 1.45 1 2.05 0.00 0.00% 3 587 56.40% No
GENI270115C00017500 11/5 12:04 PM 17.50 1.00 0.95 1.2 -0.25 -20.00% 80 3962 56.08% No
GENI270115C00020000 11/5 3:02 PM 20.00 0.80 0.05 0.9 0.05 6.67% 2 781 59.28% No
GENI270115C00022500 10/27 3:50 PM 22.50 0.80 0 2.9 0.00 0.00% 12 177 78.52% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
GENI270115P00002500 6/26 3:52 PM 2.50 0.10 0 0.2 0.00 0.00% 0 1 83.98% No
GENI270115P00005000 8/6 1:50 PM 5.00 0.10 0 1.5 0.00 0.00% 2 42 86.91% No
GENI270115P00007500 11/3 1:26 PM 7.50 0.70 0.5 3.1 0.00 0.00% 20 42 84.67% No
GENI270115P00010000 11/4 2:58 PM 10.00 2.00 0.5 3.5 0.00 0.00% 3 100 54.83% No
GENI270115P00012500 10/30 2:36 PM 12.50 2.95 1.8 4.6 0.00 0.00% 36 311 76.61% Yes
GENI270115P00015000 10/8 3:48 PM 15.00 4.50 3.5 6.3 0.00 0.00% 2 68 72.85% Yes
GENI270115P00017500 9/8 9:52 AM 17.50 5.40 0 0 0.00 0.00% 1 3 0.00% Yes
GENI270115P00020000 6/17 12:42 PM 20.00 10.70 9.1 9.3 0.00 0.00% 1 1 42.29% Yes
GENI270115P00022500 8/13 9:38 AM 22.50 10.10 8.7 10.7 0.00 0.00% 0 1 0.00% Yes