Breaking News

Genius Sports Ltd (GENI)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

11.68 +0.43 +3.82%

01/08 - Closed. Currency in USD

After Hours

11.73

+0.05

+0.43%

0:57:06 - Real-time Data

Type: Equity

Market: United States

Volume: 7,536,613
Bid/Ask: 0.00 / 0.00
Day's Range: 10.71 - 11.84

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Genius Sports Option Chain

Get free option data for GENI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Genius Sports options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 01, 2025 20:41 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.9	10.4	0	2.50	0	0%	0	0.75	0
GENI Call 2.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGENI\|20250815\|2.50C Delta0.9637 Imp Vol7.289 Bid8.9 Gamma0.0048 Theoretical9.65 Ask10.4 Theta-0.0476 Intrinsic Value9.18 Volume0 Vega0.0018 Time Value-9.18 Open Interest0 Rho0.0006 Delta / Theta-20.2281 GENI Put 2.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGENI\|20250815\|2.50P Delta-0.0339 Imp Vol6.7765 Bid0 Gamma0.0049 Theoretical0.38 Ask0.75 Theta-0.0416 Intrinsic Value-9.18 Volume0 Vega0.0017 Time Value9.18 Open Interest0 Rho-0.0003 Delta / Theta0.815
0	0%	6.6	7.5	0	5.00	0	0%	0	0.75	0
GENI Call 5.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGENI\|20250815\|5.00C Delta0.9334 Imp Vol3.8658 Bid6.6 Gamma0.0146 Theoretical7.05 Ask7.5 Theta-0.0413 Intrinsic Value6.68 Volume0 Vega0.003 Time Value-6.68 Open Interest0 Rho0.0015 Delta / Theta-22.6144 GENI Put 5.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGENI\|20250815\|5.00P Delta-0.0677 Imp Vol3.91 Bid0 Gamma0.0146 Theoretical0.38 Ask0.75 Theta-0.0417 Intrinsic Value-6.68 Volume0 Vega0.003 Time Value6.68 Open Interest0 Rho-0.0004 Delta / Theta1.6246
4.01	0%	4.1	4.4	6	7.50	0.08	0%	0	0.75	0
GENI Call 7.50 Exp: Aug 15, 2025 Last: 4.01 Chg.: 0% SymbolGENI\|20250815\|7.50C Delta0.9601 Imp Vol1.4066 Bid4.1 Gamma0.0267 Theoretical4.25 Ask4.4 Theta-0.0107 Intrinsic Value4.18 Volume6 Vega0.002 Time Value-0.17 Open Interest82 Rho0.0027 Delta / Theta-89.6364 GENI Put 7.50 Exp: Aug 15, 2025 Last: 0.08 Chg.: 0% SymbolGENI\|20250815\|7.50P Delta-0.1157 Imp Vol2.3471 Bid0 Gamma0.0363 Theoretical0.38 Ask0.75 Theta-0.0372 Intrinsic Value-4.18 Volume0 Vega0.0045 Time Value4.26 Open Interest10 Rho-0.0006 Delta / Theta3.1106
					11.68	Price @ Aug 01, 2025 20:41 GMT
0.51	70%	0.4	0.5	550	12.50	1.2	-22.08%	1.2	1.35	29
GENI Call 12.50 Exp: Aug 15, 2025 Last: 0.51 Chg.: 70% SymbolGENI\|20250815\|12.50C Delta0.3731 Imp Vol0.8339 Bid0.4 Gamma0.1985 Theoretical0.45 Ask0.5 Theta-0.0263 Intrinsic Value-0.82 Volume550 Vega0.0087 Time Value1.33 Open Interest5,036 Rho0.0015 Delta / Theta-14.2113 GENI Put 12.50 Exp: Aug 15, 2025 Last: 1.2 Chg.: -22.08% SymbolGENI\|20250815\|12.50P Delta-0.6425 Imp Vol0.7739 Bid1.2 Gamma0.2117 Theoretical1.2 Ask1.35 Theta-0.0227 Intrinsic Value0.82 Volume29 Vega0.0085 Time Value0.38 Open Interest179 Rho-0.0027 Delta / Theta28.2527
0.12	100%	0.1	0.15	26	15.00	3.38	0%	3.2	3.7	1
GENI Call 15.00 Exp: Aug 15, 2025 Last: 0.12 Chg.: 100% SymbolGENI\|20250815\|15.00C Delta0.1174 Imp Vol0.9878 Bid0.1 Gamma0.0872 Theoretical0.12 Ask0.15 Theta-0.016 Intrinsic Value-3.32 Volume26 Vega0.0045 Time Value3.44 Open Interest2,517 Rho0.0005 Delta / Theta-7.3176 GENI Put 15.00 Exp: Aug 15, 2025 Last: 3.38 Chg.: 0% SymbolGENI\|20250815\|15.00P Delta-0.916 Imp Vol0.8822 Bid3.2 Gamma0.0779 Theoretical3.38 Ask3.7 Theta-0.0101 Intrinsic Value3.32 Volume1 Vega0.0035 Time Value0.06 Open Interest1 Rho-0.0031 Delta / Theta90.7239
0.05	0%	0	0.05	31	17.50	0	0%	5.7	6.2	0
GENI Call 17.50 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolGENI\|20250815\|17.50C Delta0.049 Imp Vol1.1624 Bid0 Gamma0.0381 Theoretical0.05 Ask0.05 Theta-0.0097 Intrinsic Value-5.82 Volume31 Vega0.0023 Time Value5.87 Open Interest7 Rho0.0002 Delta / Theta-5.0508 GENI Put 17.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGENI\|20250815\|17.50P Delta-0.8975 Imp Vol1.4704 Bid5.7 Gamma0.0538 Theoretical5.95 Ask6.2 Theta-0.0202 Intrinsic Value5.82 Volume0 Vega0.0041 Time Value-5.82 Open Interest0 Rho-0.0039 Delta / Theta44.455

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

GENI Comments

Write your thoughts about Genius Sports Ltd

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,185.55	+49.87	+0.97%
NSE All Share	141,263.05	+1399.53	+1.00%
US 30	43,577.0	-554.0	-1.26%
US 500	6,235.6	-103.9	-1.64%
FTSE 100	9,068.58	-64.23	-0.70%
DAX	23,425.97	-639.50	-2.66%
South Africa Top 40	90,140.55	-640.82	-0.71%

Brent Oil	69.67	-2.86	-3.94%
Crude Oil WTI	67.33	-1.93	-2.79%
Gold	3,413.80	+51.00	+1.52%
Silver	37.085	+0.219	+0.59%
Copper	4.4550	+0.0785	+1.79%
London Cocoa	5,493.00	-165.00	-2.92%
London Wheat	174.55	-0.10	-0.06%

Nigeria 10Y	16.019	+0.002	+0.01%
Nigeria 2Y	16.479	+0.003	+0.02%
U.K. 10Y	4.5240	-0.0430	-0.94%
Germany 10Y	2.6770	-0.0160	-0.59%
U.S. 10Y	4.220	-0.140	-3.21%
U.S. 5Y	3.771	-0.189	-4.77%
U.S. 2Y	3.704	-0.247	-6.25%

Fidelitybk	21.200	+0.150	+0.71%
Zenith Bank	76.50	0.00	0.00%
UBA	49.25	-0.35	-0.71%
First HoldCo	33.40	+1.15	+3.57%
Guaranty Trust Holding	99.50	-1.00	-1.00%
Sterling Bank	6.500	-0.500	-7.14%
Dangote Cement	528.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
GENI	11.68	+0.43	+3.82%
BNP PARIBAS ARBIT.	0.28	0.00	0.00%
NOTAI/USD	0.00001052	-0.00000123	-10.47%
ULYAN 8.1 07-Dec-.	99.96	-0.09	-0.09%
apo TopSelect Wac.	72.160	-0.530	-0.73%
Mediolanum Challe.	7.148	+0.004	+0.06%
JHancock Absolute.	9.52	0.01	0%
OMX Nordic SEK GI	479.58	-7.54	-1.55%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+8.00%	277.21M
Fidelitybk	21.200	+0.71%	85.55M
Zenith Bank	76.50	0.00%	38.61M
UBA	49.25	-0.71%	28.79M
Guaranty Trust Holding	99.50	-1.00%	26.28M
Lafarge Africa	149.00	0.00%	9.23M
Aradel Holdings	520.00	-1.89%	6.28M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	88.30	+9.96%	3.53M
BUA Cement	148.00	+9.63%	2.84M
Veritas Kapital	1.39	+9.45%	41.54M
Betaglas	408.50	+9.22%	839.96K
Wema Bank	23.90	+8.64%	19.51M
Prestige	1.26	+8.62%	7.19M
Custodian Allied	39.00	+8.33%	752.29K

Name	Last	Chg. %	Vol.
Oando Plc	53.10	-10.00%	10.38M
Dangote Sugar	66.15	-10.00%	4.68M
Champion Brew	12.51	-10.00%	6.95M
Cornerst	4.15	-9.78%	2.49M
Abbey Mortgage Bank	5.27	-9.76%	460.62K
International Energy Insurance	2.13	-9.75%	1.22M
University Pre	5.100	-9.73%	908.00K