Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $16.03 as of 5/14/2025 4:28:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.50 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 3:59:56 PM EST | |||
| 5.00 | 9.90 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 3:59:56 PM EST | |||
| 7.50 | 7.10 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 3:59:56 PM EST | |||
| 10.00 | 3.90 | 6.60 | % | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 5/14/2025 3:59:56 PM EST | |||
| 12.50 | 1.45 | 4.10 | 2.40 | 0.00 | 0.00% | 0 | 2 | 4.81 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 3:59:56 PM EST |
| 15.00 | 0.20 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 107 | 0.70 | 0.73 | 1.15 | -0.03 | 5/13/2025 | 5/14/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 1,073 | 1.36 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 1 | 6.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/14/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 3,114 | 4.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/14/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.48 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.27 | 1.15 | -0.03 | 5/9/2025 | 5/14/2025 3:59:56 PM EST |
| 17.50 | 1.35 | 3.00 | 4.80 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/14/2025 3:59:56 PM EST |
| 20.00 | 4.50 | 5.80 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:56 PM EST | |||
| 22.50 | 7.00 | 7.60 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:56 PM EST | |||
| 25.00 | 8.90 | 10.10 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:56 PM EST |