Options Chain for GLOBAL PARTNERS LP COM UNITS (GLP)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.70 | 21.20 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 15.00 | 15.60 | 18.80 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 17.50 | 13.10 | 16.20 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 20.00 | 10.40 | 13.60 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 22.50 | 8.60 | 10.90 | 9.20 | -1.18 | -11.37% | 2 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 25.00 | 4.80 | 8.70 | 7.68 | 0.00 | 0.00% | 0 | 34 | 2.34 | 1.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:54 PM |
| 30.00 | 1.55 | 1.80 | 2.03 | +0.16 | +8.56% | 19 | 594 | 0.31 | 0.80 | 0.16 | -0.02 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 35.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 710 | 0.34 | 0.03 | 0.04 | 0.00 | 12/1/2022 | 12/2/2022 8:59:54 PM |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.74 | 0.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 8:59:54 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 12/2/2022 8:59:54 PM |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 8/12/2022 | 12/2/2022 8:59:54 PM |
| 17.50 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 142 | 1.77 | 0.00 | 0.00 | 0.00 | 11/1/2022 | 12/2/2022 8:59:54 PM |
| 20.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 74 | 1.16 | 0.00 | 0.00 | 0.00 | 11/3/2022 | 12/2/2022 8:59:54 PM |
| 22.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.24 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 12/2/2022 8:59:54 PM |
| 25.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 166 | 0.74 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:54 PM |
| 30.00 | 0.15 | 0.30 | 0.27 | +0.02 | +8.00% | 6 | 417 | 0.30 | -0.20 | 0.16 | -0.02 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 35.00 | 3.40 | 4.70 | 3.80 | +0.11 | +2.99% | 1 | 5 | 1.01 | -0.97 | 0.04 | 0.00 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 40.00 | 8.30 | 9.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM |