Options Chain for GLOBAL PARTNERS LP COM UNITS (GLP) - $47.34 as of 5/31/2026 9:08:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.50 | 26.80 | 24.65 | % | 1.10 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 25.00 | 20.00 | 24.40 | 22.20 | % | 0.89 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 30.00 | 15.00 | 19.40 | 17.20 | % | 0.57 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 35.00 | 10.80 | 14.40 | 12.60 | % | 0.36 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 40.00 | 5.90 | 9.40 | 7.65 | % | 0.19 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 45.00 | 1.95 | 4.90 | 3.43 | 3.25 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.62 | 0.76 | 0.06 | -0.04 | 5/7/2026 | 5/29/2026 4:00:09 PM EST |
| 50.00 | 0.15 | 0.95 | 0.55 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.35 | 0.13 | 0.11 | -0.04 | 5/28/2026 | 5/29/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.48 | 0.00 | 0.03 | -0.01 | 5/27/2026 | 5/29/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 13 | 3.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 7 | 3.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 200 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.58 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.70 | +0.15 | +27.28% | 0.01 | 1 | 66 | 0.49 | -0.24 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 50.00 | 1.35 | 4.00 | 2.68 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.60 | -0.87 | 0.11 | -0.04 | 5/20/2026 | 5/29/2026 4:00:09 PM EST |
| 55.00 | 7.00 | 8.60 | 7.80 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.81 | -1.00 | 0.03 | -0.01 | 5/8/2026 | 5/29/2026 4:00:09 PM EST |
| 60.00 | 10.70 | 14.90 | 12.80 | % | 0.21 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 65.00 | 15.70 | 20.00 | 17.85 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST |