Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $15.30 as of 12/3/2025 11:48:28 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 | 11.90 | 14.20 | 13.05 | 13.46 | 0.00 | 0.00% | 5.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 10:58:49 AM EST |
| 5.00 | 9.80 | 11.30 | 10.55 | % | 2.11 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:58:49 AM EST | |||
| 7.50 | 7.30 | 8.80 | 8.05 | % | 1.07 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:58:49 AM EST | |||
| 10.00 | 4.90 | 6.30 | 5.60 | 6.20 | 0.00 | 0.00% | 0.56 | 0 | 45 | 2.55 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 10:58:49 AM EST |
| 12.50 | 2.20 | 3.80 | 3.00 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 1,533 | 1.63 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 10:58:49 AM EST |
| 15.00 | 0.05 | 1.50 | 0.78 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 487 | 0.95 | 0.73 | 0.35 | -0.01 | 12/2/2025 | 12/3/2025 10:58:49 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,048 | 0.48 | 0.04 | 0.09 | 0.00 | 11/28/2025 | 12/3/2025 10:58:49 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.71 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 10:58:49 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:58:49 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:58:49 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:58:49 AM 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 | 12/3/2025 10:58:49 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:58:49 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:58:49 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 10:58:49 AM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 10:58:49 AM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 437 | 0.33 | -0.27 | 0.35 | -0.01 | 12/2/2025 | 12/3/2025 10:58:49 AM EST |
| 17.50 | 0.95 | 2.10 | 1.53 | 2.00 | -0.40 | -16.67% | 0.09 | 3 | 278 | 0.52 | -0.96 | 0.09 | 0.00 | 12/3/2025 | 12/3/2025 10:58:49 AM EST |
| 20.00 | 2.45 | 5.10 | 3.78 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 10:58:49 AM EST |
| 22.50 | 6.20 | 7.70 | 6.95 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:58:49 AM EST | |||
| 25.00 | 8.70 | 10.20 | 9.45 | % | 0.38 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:58:49 AM EST | |||
| 30.00 | 13.30 | 15.60 | 14.45 | % | 0.48 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:58:49 AM EST |