Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $14.28 as of 10/7/2026 2:27:12 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 | 10.80 | 13.00 | 11.90 | % | 4.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 12:59:01 PM EST | |||
| 5.00 | 8.70 | 10.10 | 9.40 | % | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 12:59:01 PM EST | |||
| 7.50 | 6.30 | 7.60 | 6.95 | % | 0.93 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 10/7/2026 12:59:01 PM EST | |||
| 10.00 | 3.70 | 4.90 | 4.30 | % | 0.43 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/7/2026 12:59:01 PM EST | |||
| 12.50 | 1.40 | 2.20 | 1.80 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.44 | 0.99 | 0.02 | 0.00 | 9/30/2026 | 10/7/2026 12:59:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.42 | 0.13 | 0.29 | -0.01 | 9/21/2026 | 10/7/2026 12:59:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 12:59:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/7/2026 12:59:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 12:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/7/2026 12:59:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 12:59:01 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 | 10/7/2026 12:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 12:59:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 10/7/2026 12:59:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/7/2026 12:59:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.70 | -0.01 | 0.02 | 0.00 | 10/7/2026 12:59:01 PM EST | |||
| 15.00 | 0.30 | 1.25 | 0.78 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.81 | -0.87 | 0.29 | -0.01 | 9/30/2026 | 10/7/2026 12:59:01 PM EST |
| 17.50 | 2.60 | 3.70 | 3.15 | 2.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 12:59:01 PM EST |
| 20.00 | 5.00 | 6.20 | 5.60 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 12:59:01 PM EST |
| 22.50 | 7.40 | 8.80 | 8.10 | % | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/7/2026 12:59:01 PM EST | |||
| 25.00 | 10.00 | 11.30 | 10.65 | % | 0.43 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/7/2026 12:59:01 PM EST | |||
| 30.00 | 14.50 | 16.70 | 15.60 | % | 0.52 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/7/2026 12:59:01 PM EST |