Options Chain for GLOBAL PARTNERS LP COM UNITS (GLP) - $51.10 as of 9/18/2025 10:52:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.10 | 27.50 | 25.80 | 28.90 | 0.00 | 0.00% | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 9/18/2025 10:58:58 AM EST |
| 30.00 | 19.20 | 23.00 | 21.10 | 24.10 | 0.00 | 0.00% | 0.70 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 9/18/2025 10:58:58 AM EST |
| 35.00 | 14.30 | 18.00 | 16.15 | 19.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 9/18/2025 10:58:58 AM EST |
| 40.00 | 9.30 | 13.10 | 11.20 | % | 0.28 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 45.00 | 4.30 | 7.90 | 6.10 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/18/2025 10:58:58 AM EST |
| 50.00 | 0.00 | 2.90 | 1.45 | 1.79 | 0.00 | 0.00% | 0.03 | 0 | 118 | 1.98 | 0.72 | 0.17 | -0.29 | 9/17/2025 | 9/18/2025 10:58:58 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.78 | 0.03 | 0.03 | -0.02 | 9/10/2025 | 9/18/2025 10:58:58 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.46 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:58:58 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.04 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/18/2025 10:58:58 AM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 22 | 5.14 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/18/2025 10:58:58 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 14 | 5.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/18/2025 10:58:58 AM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/18/2025 10:58:58 AM EST |
| 85.00 | 0.00 | 2.05 | 1.03 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 9/18/2025 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 9/18/2025 10:58:58 AM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 9/18/2025 10:58:58 AM EST |
| 35.00 | 0.00 | 1.70 | 0.85 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 7.20 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/18/2025 10:58:58 AM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 210 | 4.83 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/18/2025 10:58:58 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.24 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 10:58:58 AM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.67 | -0.28 | 0.17 | -0.29 | 8/22/2025 | 9/18/2025 10:58:58 AM EST |
| 55.00 | 2.10 | 5.70 | 3.90 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 12 | 2.79 | -0.97 | 0.03 | -0.02 | 8/27/2025 | 9/18/2025 10:58:58 AM EST |
| 60.00 | 7.10 | 10.50 | 8.80 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 58 | 3.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:58 AM EST |
| 65.00 | 12.10 | 15.80 | 13.95 | 14.76 | 0.00 | 0.00% | 0.21 | 0 | 2 | 5.05 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 9/18/2025 10:58:58 AM EST |
| 70.00 | 16.70 | 21.20 | 18.95 | % | 0.27 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 75.00 | 21.70 | 26.20 | 23.95 | % | 0.32 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 80.00 | 26.70 | 31.20 | 28.95 | % | 0.36 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST | |||
| 85.00 | 31.70 | 36.20 | 33.95 | % | 0.40 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:58 AM EST |