Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $15.82 as of 8/16/2026 9:07:28 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 | 12.00 | 15.20 | 13.60 | 12.40 | 0.00 | 0.00% | 5.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:48 PM EST |
| 5.00 | 10.00 | 11.80 | 10.90 | 10.40 | 0.00 | 0.00% | 2.18 | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:48 PM EST |
| 7.50 | 7.70 | 9.70 | 8.70 | 7.45 | 0.00 | 0.00% | 1.16 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:48 PM EST |
| 10.00 | 5.20 | 6.90 | 6.05 | 5.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:48 PM EST |
| 12.50 | 1.95 | 3.90 | 2.93 | 1.85 | 0.00 | 0.00% | 0.23 | 0 | 20 | 2.26 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:48 PM EST |
| 15.00 | 0.55 | 1.10 | 0.83 | 0.78 | 0.00 | 0.00% | 0.06 | 0 | 368 | 0.70 | 0.93 | 0.23 | -0.01 | 8/12/2026 | 8/14/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.53 | 0.00 | 0.02 | 0.00 | 8/12/2026 | 8/14/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:48 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 | 2.00 | 1.00 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.56 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 272 | 0.45 | -0.07 | 0.23 | -0.01 | 8/12/2026 | 8/14/2026 3:59:48 PM EST |
| 17.50 | 1.10 | 2.30 | 1.70 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.41 | -1.00 | 0.02 | 0.00 | 6/24/2026 | 8/14/2026 3:59:48 PM EST |
| 20.00 | 3.40 | 5.00 | 4.20 | % | 0.21 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 22.50 | 5.70 | 8.00 | 6.85 | 7.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:48 PM EST |
| 25.00 | 8.40 | 9.90 | 9.15 | 10.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:48 PM EST |