Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $17.87 as of 3/12/2026 5:53:03 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 | 14.20 | 17.40 | 15.80 | 14.64 | 0.00 | 0.00% | 6.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:04 PM EST |
| 5.00 | 11.70 | 14.10 | 12.90 | 11.80 | 0.00 | 0.00% | 2.58 | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:04 PM EST |
| 7.50 | 9.70 | 11.20 | 10.45 | % | 1.39 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 10.00 | 7.20 | 8.70 | 7.95 | 7.10 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:04 PM EST |
| 12.50 | 5.20 | 5.60 | 5.40 | 4.80 | 0.00 | 0.00% | 0.43 | 0 | 1,338 | 1.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:04 PM EST |
| 15.00 | 2.30 | 3.60 | 2.95 | 2.76 | 0.00 | 0.00% | 0.20 | 0 | 348 | 1.82 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:04 PM EST |
| 17.50 | 0.50 | 0.60 | 0.55 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 887 | 0.38 | 0.68 | 0.46 | -0.02 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,500 | 0.62 | 0.00 | 0.01 | 0.00 | 3/3/2026 | 3/12/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.42 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.46 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 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 | 3/12/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.91 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/12/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.46 | -0.32 | 0.46 | -0.02 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 20.00 | 1.20 | 2.85 | 2.03 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 107 | 1.44 | -1.00 | 0.01 | 0.00 | 12/10/2025 | 3/12/2026 4:00:04 PM EST |
| 22.50 | 3.80 | 5.30 | 4.55 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 25.00 | 6.40 | 7.90 | 7.15 | % | 0.29 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 30.00 | 11.00 | 13.40 | 12.20 | % | 0.41 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST |