Options Chain for GULFPORT ENERGY CORP COMMON SHARES (GPOR) - $211.24 as of 11/14/2025 5:23:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 88.90 | 93.00 | 90.95 | % | 0.76 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 125.00 | 83.70 | 88.00 | 85.85 | % | 0.69 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 130.00 | 78.70 | 83.00 | 80.85 | % | 0.62 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 135.00 | 73.70 | 78.00 | 75.85 | % | 0.56 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 140.00 | 69.00 | 73.00 | 71.00 | % | 0.51 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 145.00 | 63.90 | 68.00 | 65.95 | % | 0.45 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 150.00 | 58.70 | 63.00 | 60.85 | 61.80 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:54 PM EST |
| 155.00 | 53.80 | 58.00 | 55.90 | 45.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:54 PM EST |
| 160.00 | 49.00 | 53.00 | 51.00 | 42.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:54 PM EST |
| 165.00 | 43.80 | 48.00 | 45.90 | % | 0.28 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 170.00 | 38.90 | 43.00 | 40.95 | 17.58 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/14/2025 3:59:54 PM EST |
| 175.00 | 33.90 | 38.50 | 36.20 | 10.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/14/2025 3:59:54 PM EST |
| 180.00 | 28.80 | 33.50 | 31.15 | 23.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.10 | 0.99 | 0.00 | -0.02 | 11/10/2025 | 11/14/2025 3:59:54 PM EST |
| 185.00 | 23.80 | 28.50 | 26.15 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.97 | 0.99 | 0.00 | -0.02 | 10/20/2025 | 11/14/2025 3:59:54 PM EST |
| 190.00 | 19.00 | 23.50 | 21.25 | 6.03 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.90 | 0.98 | 0.00 | -0.05 | 11/3/2025 | 11/14/2025 3:59:54 PM EST |
| 195.00 | 14.20 | 18.50 | 16.35 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | 0.94 | 0.01 | -0.10 | 10/31/2025 | 11/14/2025 3:59:54 PM EST |
| 200.00 | 10.00 | 14.00 | 12.00 | 14.80 | 0.00 | 0.00% | 0.06 | 0 | 184 | 0.66 | 0.86 | 0.02 | -0.18 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 210.00 | 2.55 | 7.00 | 4.78 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.35 | 0.56 | 0.04 | -0.29 | 10/24/2025 | 11/14/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | 0.19 | 0.03 | -0.19 | 11/14/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.97 | 0.03 | 0.01 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.27 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.10 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/14/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/14/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 6.53 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/14/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/14/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | -0.01 | 0.00 | -0.02 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | -0.01 | 0.00 | -0.02 | 11/3/2025 | 11/14/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | -0.02 | 0.00 | -0.05 | 11/5/2025 | 11/14/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.99 | -0.06 | 0.01 | -0.10 | 11/14/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 4.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.14 | 0.02 | -0.18 | 11/5/2025 | 11/14/2025 3:59:54 PM EST |
| 210.00 | 1.05 | 5.90 | 3.48 | % | 0.02 | 0 | 0 | 0.35 | -0.44 | 0.04 | -0.29 | 11/14/2025 3:59:54 PM EST | |||
| 220.00 | 7.50 | 11.90 | 9.70 | % | 0.04 | 0 | 0 | 0.56 | -0.81 | 0.03 | -0.19 | 11/14/2025 3:59:54 PM EST | |||
| 230.00 | 17.00 | 21.30 | 19.15 | % | 0.08 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 240.00 | 27.00 | 30.90 | 28.95 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 250.00 | 37.00 | 41.30 | 39.15 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 260.00 | 47.00 | 51.40 | 49.20 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST |