Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $17.47 as of 7/4/2025 1:11:09 AM 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 | 15.20 | 14.90 | % | 5.96 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 5.00 | 12.10 | 14.20 | 13.15 | % | 2.63 | 0 | 0 | 0.00 | 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 | 3.07 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 10.00 | 7.10 | 9.20 | 8.15 | 6.90 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:51 PM EST |
| 12.50 | 4.60 | 6.70 | 5.65 | 3.40 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/3/2025 12:58:51 PM EST |
| 15.00 | 2.10 | 3.60 | 2.85 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 71 | 1.82 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 17.50 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,579 | 0.22 | 0.54 | 0.45 | -0.02 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.06 | 0.01 | 0.01 | 0.00 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 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 | 2.41 | 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 | 0.00 | 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 | 5.86 | 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 | 4.14 | 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 | 2.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/3/2025 12:58:51 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.97 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:51 PM EST |
| 17.50 | 0.30 | 0.50 | 0.40 | 0.45 | -0.01 | -2.18% | 0.02 | 1 | 26 | 0.29 | -0.46 | 0.45 | -0.02 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
| 20.00 | 2.40 | 2.90 | 2.65 | % | 0.13 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 22.50 | 4.80 | 5.40 | 5.10 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 25.00 | 7.30 | 7.90 | 7.60 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 30.00 | 12.30 | 12.90 | 12.60 | % | 0.42 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST |