Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $15.76 as of 3/28/2025 7:57:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.80 | 14.20 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 5.00 | 9.40 | 11.80 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.50 | 7.60 | 9.50 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 5.40 | 6.50 | 3.43 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 12.50 | 3.10 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 689 | 0.70 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.75 | 0.95 | 0.97 | -0.03 | -3.00% | 10 | 946 | 0.32 | 0.73 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 35 | 0.44 | 0.05 | 0.08 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 2,003 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.25 | 0.28 | +0.03 | +12.00% | 6 | 17 | 0.24 | -0.27 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 0.80 | 2.05 | 2.20 | +0.37 | +20.22% | 16 | 20 | 0.60 | -0.95 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 3.20 | 4.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.50 | 5.70 | 7.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 8.50 | 9.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |