Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $14.47 as of 6/19/2026 1:19:26 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 | 10.50 | 13.80 | 12.15 | % | 4.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 5.00 | 8.50 | 11.30 | 9.90 | % | 1.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 7.50 | 6.00 | 8.80 | 7.40 | % | 0.99 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 10.00 | 3.70 | 5.20 | 4.45 | % | 0.45 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 12.50 | 0.70 | 2.75 | 1.73 | % | 0.14 | 0 | 0 | 0.84 | 0.96 | 0.05 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 15.00 | 0.15 | 0.50 | 0.33 | 0.50 | +0.24 | +92.31% | 0.02 | 16 | 88 | 0.31 | 0.38 | 0.31 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.46 | 0.02 | 0.06 | 0.00 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 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 | 6.50 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.05 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 15.00 | 0.45 | 1.00 | 0.73 | 0.88 | -0.22 | -20.00% | 0.05 | 11 | 280 | 0.27 | -0.62 | 0.31 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 17.50 | 2.70 | 3.30 | 3.00 | 2.90 | -0.10 | -3.34% | 0.17 | 7 | 43 | 0.63 | -0.98 | 0.06 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 20.00 | 4.90 | 6.60 | 5.75 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 4:00:00 PM EST |
| 22.50 | 7.30 | 9.10 | 8.20 | % | 0.36 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 25.00 | 9.90 | 11.60 | 10.75 | % | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 30.00 | 14.80 | 16.60 | 15.70 | % | 0.52 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST |