Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $16.98 as of 1/16/2026 4:18:13 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 | 13.20 | 16.20 | 14.70 | % | 5.88 | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 5.00 | 10.70 | 13.70 | 12.20 | % | 2.44 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 7.50 | 8.60 | 11.20 | 9.90 | % | 1.32 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 10.00 | 6.10 | 9.00 | 7.55 | % | 0.76 | 0 | 0 | 2.95 | 0.99 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 12.50 | 3.80 | 5.00 | 4.40 | 3.20 | 0.00 | 0.00% | 0.35 | 0 | 60 | 1.01 | 0.99 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:48 PM EST |
| 15.00 | 1.65 | 2.45 | 2.05 | 2.01 | +0.42 | +26.42% | 0.14 | 7 | 6 | 0.50 | 0.96 | 0.06 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 17.50 | 0.35 | 0.45 | 0.40 | 0.35 | +0.07 | +25.00% | 0.02 | 24 | 192 | 0.22 | 0.47 | 0.30 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.05 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.94 | -0.01 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.34 | -0.01 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.61 | -0.04 | 0.06 | 0.00 | 1/7/2026 | 1/16/2026 3:59:48 PM EST |
| 17.50 | 0.25 | 1.10 | 0.68 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.45 | -0.53 | 0.30 | -0.01 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 20.00 | 2.70 | 3.90 | 3.30 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.01 | -0.97 | 0.05 | 0.00 | 12/31/2025 | 1/16/2026 3:59:48 PM EST |
| 22.50 | 5.00 | 6.50 | 5.75 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 25.00 | 6.70 | 9.00 | 7.85 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 30.00 | 12.10 | 14.40 | 13.25 | % | 0.44 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST |