Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $15.83 as of 10/8/2025 4:06:20 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 | 12.20 | 15.00 | 13.60 | % | 5.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 10.00 | 12.50 | 11.25 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.50 | 7.70 | 10.00 | 8.85 | % | 1.18 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 10.00 | 5.20 | 7.50 | 6.35 | % | 0.64 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 12.50 | 3.20 | 3.70 | 3.45 | % | 0.28 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 15.00 | 0.95 | 1.15 | 1.05 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.54 | 0.96 | 0.19 | -0.01 | 9/30/2025 | 10/8/2025 2:58:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 12 | 1,936 | 0.45 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 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 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.04 | 0.19 | -0.01 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 17.50 | 1.30 | 1.85 | 1.58 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.78 | -1.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 20.00 | 3.90 | 4.30 | 4.10 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 22.50 | 6.20 | 6.90 | 6.55 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 25.00 | 8.80 | 9.30 | 9.05 | % | 0.36 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 30.00 | 13.70 | 14.40 | 14.05 | % | 0.47 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |