Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $17.47 as of 7/4/2025 8:06:06 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 | 14.60 | 16.50 | 15.55 | % | 6.22 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 5.00 | 12.10 | 12.80 | 12.45 | % | 2.49 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 7.50 | 9.60 | 10.20 | 9.90 | % | 1.32 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 10.00 | 7.10 | 7.70 | 7.40 | % | 0.74 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 12.50 | 4.70 | 6.60 | 5.65 | % | 0.45 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 15.00 | 2.30 | 3.60 | 2.95 | 2.55 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.28 | 0.92 | 0.10 | 0.00 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 17.50 | 0.60 | 0.80 | 0.70 | 0.70 | +0.20 | +40.00% | 0.04 | 35 | 518 | 0.32 | 0.50 | 0.21 | -0.01 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | 0.11 | 0.09 | 0.00 | 7/1/2025 | 7/3/2025 12:58:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.46 | -0.08 | 0.10 | 0.00 | 6/25/2025 | 7/3/2025 12:58:51 PM EST |
| 17.50 | 0.80 | 0.95 | 0.88 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.34 | -0.50 | 0.21 | -0.01 | 6/25/2025 | 7/3/2025 12:58:51 PM EST |
| 20.00 | 2.40 | 3.10 | 2.75 | % | 0.14 | 0 | 0 | 0.58 | -0.89 | 0.09 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 22.50 | 4.90 | 5.50 | 5.20 | % | 0.23 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 25.00 | 7.40 | 8.00 | 7.70 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 30.00 | 12.40 | 12.90 | 12.65 | % | 0.42 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST |