Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $13.95 as of 5/9/2025 3:17:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 12.80 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 5.00 | 8.40 | 11.00 | 9.10 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/9/2025 4:00:02 PM EST |
| 7.50 | 6.10 | 7.50 | 7.30 | +0.70 | +10.61% | 13 | 1,162 | 1.45 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 10.00 | 4.60 | 5.00 | 4.15 | 0.00 | 0.00% | 0 | 155 | 0.92 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 12.50 | 2.35 | 2.60 | 2.50 | +0.30 | +13.64% | 109 | 2,549 | 0.92 | 0.88 | 0.08 | 0.00 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 15.00 | 0.45 | 0.70 | 0.45 | +0.05 | +12.50% | 3 | 6,083 | 0.42 | 0.38 | 0.24 | -0.01 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 31 | 97 | 0.43 | 0.03 | 0.08 | 0.00 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 1.03 | 0.00 | 0.01 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/9/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.06 | -0.09 | -60.00% | 19 | 864 | 0.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 12.50 | 0.10 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 2,526 | 0.40 | -0.12 | 0.08 | 0.00 | 5/7/2025 | 5/9/2025 4:00:02 PM EST |
| 15.00 | 0.70 | 0.85 | 0.80 | -1.90 | -70.37% | 598 | 1,348 | 0.22 | -0.62 | 0.24 | -0.01 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 17.50 | 2.70 | 2.85 | 3.70 | 0.00 | 0.00% | 0 | 44 | 0.42 | -0.97 | 0.08 | 0.00 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 20.00 | 5.10 | 5.50 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 10/29/2024 | 5/9/2025 4:00:02 PM EST |
| 22.50 | 6.30 | 7.90 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/9/2025 4:00:02 PM EST |
| 25.00 | 10.00 | 10.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST |