Options Chain for GLOBAL PARTNERS LP COM UNITS (GLP) - $52.67 as of 7/4/2025 8:06:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.40 | 29.80 | 27.60 | % | 1.10 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 30.00 | 20.50 | 24.80 | 22.65 | % | 0.76 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 35.00 | 15.50 | 19.80 | 17.65 | % | 0.50 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 40.00 | 10.50 | 14.80 | 12.65 | % | 0.32 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 45.00 | 5.80 | 9.40 | 7.60 | 8.00 | -2.10 | -20.80% | 0.17 | 1 | 1 | 0.96 | 0.97 | 0.01 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 50.00 | 1.15 | 5.40 | 3.28 | 2.60 | -2.70 | -50.95% | 0.07 | 1 | 1 | 0.84 | 0.75 | 0.07 | -0.04 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.39 | 0.30 | 0.08 | -0.05 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.54 | 0.05 | 0.03 | -0.02 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | -0.03 | 0.01 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.78 | -0.25 | 0.07 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 55.00 | 1.15 | 5.00 | 3.08 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.85 | -0.70 | 0.08 | -0.05 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 60.00 | 5.30 | 9.70 | 7.50 | % | 0.12 | 0 | 0 | 1.15 | -0.95 | 0.03 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 65.00 | 10.20 | 14.60 | 12.40 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 70.00 | 15.20 | 19.60 | 17.40 | % | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 75.00 | 20.20 | 24.60 | 22.40 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 80.00 | 25.20 | 29.60 | 27.40 | % | 0.34 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST |