Options Chain for GLOBAL PARTNERS LP COM UNITS (GLP) - $48.17 as of 5/12/2025 3:12:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.30 | 19.20 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 35.00 | 10.20 | 14.10 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 40.00 | 5.80 | 9.00 | % | 0 | 0 | 2.70 | 0.99 | 0.01 | -0.01 | 5/12/2025 3:59:55 PM EST | |||
| 45.00 | 1.00 | 4.10 | % | 0 | 0 | 1.65 | 0.78 | 0.09 | -0.14 | 5/12/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.24 | 0.08 | -0.13 | 5/8/2025 | 5/12/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 22 | 1.32 | 0.02 | 0.01 | -0.02 | 4/25/2025 | 5/12/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.05 | 0.06 | 0.00 | 0.00% | 0 | 101 | 2.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.70 | -0.01 | 0.01 | -0.01 | 5/12/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.25 | -0.14 | -35.90% | 1 | 21 | 1.24 | -0.22 | 0.09 | -0.14 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 50.00 | 1.05 | 5.20 | 1.44 | 0.00 | 0.00% | 0 | 201 | 1.69 | -0.76 | 0.08 | -0.13 | 5/2/2025 | 5/12/2025 3:59:55 PM EST |
| 55.00 | 6.00 | 10.30 | % | 0 | 0 | 2.33 | -0.98 | 0.01 | -0.02 | 5/12/2025 3:59:55 PM EST | |||
| 60.00 | 11.00 | 15.00 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 65.00 | 16.00 | 20.30 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 70.00 | 21.00 | 25.30 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 75.00 | 26.00 | 29.90 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 80.00 | 31.00 | 34.90 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST |