Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $17.11 as of 8/22/2025 8:08:22 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 | 16.20 | 15.20 | 14.25 | 0.00 | 0.00% | 6.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 12.00 | 12.30 | 12.15 | 12.25 | 0.00 | 0.00% | 2.43 | 0 | 89 | 3.02 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 7.50 | 9.40 | 10.50 | 9.95 | % | 1.33 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 10.00 | 7.00 | 7.30 | 7.15 | 7.25 | 0.00 | 0.00% | 0.72 | 0 | 104 | 3.27 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 12.50 | 4.50 | 4.80 | 4.65 | 4.09 | 0.00 | 0.00% | 0.37 | 0 | 305 | 0.89 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 2.25 | 2.35 | 2.30 | 2.35 | -0.02 | -0.85% | 0.15 | 75 | 4,710 | 0.27 | 0.96 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.40 | -0.09 | -18.37% | 0.02 | 34 | 1,137 | 0.24 | 0.44 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 0.43 | 0.03 | 0.04 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 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 | 6.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 161 | 2.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 101 | 3,090 | 0.41 | -0.04 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 17.50 | 0.60 | 0.80 | 0.70 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 656 | 0.29 | -0.56 | 0.30 | -0.01 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 2.60 | 3.30 | 2.95 | % | 0.15 | 0 | 0 | 0.71 | -0.97 | 0.04 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 22.50 | 5.20 | 5.50 | 5.35 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 7.50 | 8.30 | 7.90 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 30.00 | 12.60 | 13.20 | 12.90 | % | 0.43 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |