Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $17.17 as of 4/30/2026 9:55:15 AM 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 | 13.40 | 15.70 | 14.55 | 14.24 | 0.00 | 0.00% | 5.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:57 PM EST |
| 5.00 | 10.90 | 13.30 | 12.10 | 12.30 | 0.00 | 0.00% | 2.42 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:57 PM EST |
| 7.50 | 8.90 | 10.30 | 9.60 | 9.80 | 0.00 | 0.00% | 1.28 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:57 PM EST |
| 10.00 | 6.40 | 7.80 | 7.10 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 12.50 | 4.10 | 5.20 | 4.65 | 4.70 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.75 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:57 PM EST |
| 15.00 | 0.80 | 2.75 | 1.78 | 1.97 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.07 | 0.98 | 0.04 | -0.01 | 4/22/2026 | 4/30/2026 1:58:57 PM EST |
| 17.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.02 | 13 | 1,658 | 0.32 | 0.41 | 0.35 | -0.02 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.48 | 0.01 | 0.03 | 0.00 | 4/21/2026 | 4/30/2026 1:58:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:58:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 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 | 4/30/2026 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.25 | -0.02 | 0.04 | -0.01 | 4/10/2026 | 4/30/2026 1:58:57 PM EST |
| 17.50 | 0.35 | 0.90 | 0.63 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 303 | 0.53 | -0.59 | 0.35 | -0.02 | 4/29/2026 | 4/30/2026 1:58:57 PM EST |
| 20.00 | 2.40 | 3.50 | 2.95 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 163 | 1.18 | -0.99 | 0.03 | 0.00 | 4/24/2026 | 4/30/2026 1:58:57 PM EST |
| 22.50 | 4.90 | 6.00 | 5.45 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 100 | 1.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:58:57 PM EST |
| 25.00 | 7.20 | 8.70 | 7.95 | % | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 30.00 | 11.80 | 14.10 | 12.95 | % | 0.43 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 35.00 | 16.80 | 19.10 | 17.95 | % | 0.51 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST |