Options Chain for GAMING & LEISURE PPTYS INC COM (GLPI) - $44.69 as of 12/26/2025 2:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 15.20 | 19.30 | 17.25 | % | 0.63 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 30.00 | 13.30 | 16.90 | 15.10 | % | 0.50 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 32.50 | 11.00 | 13.70 | 12.35 | % | 0.38 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 35.00 | 9.10 | 10.60 | 9.85 | % | 0.28 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 37.50 | 6.20 | 8.70 | 7.45 | % | 0.20 | 0 | 0 | 0.64 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 40.00 | 3.70 | 6.30 | 5.00 | % | 0.12 | 0 | 0 | 0.51 | 0.93 | 0.04 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 42.50 | 1.40 | 4.20 | 2.80 | % | 0.07 | 0 | 0 | 0.43 | 0.78 | 0.09 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 45.00 | 0.85 | 1.75 | 1.30 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.19 | 0.50 | 0.13 | -0.01 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 47.50 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.15 | 0.22 | 0.09 | -0.01 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.38 | 0.06 | 0.04 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 52.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.23 | -0.07 | 0.04 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 42.50 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.18 | -0.22 | 0.09 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 3.20 | 1.60 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.44 | -0.50 | 0.13 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 47.50 | 1.60 | 4.20 | 2.90 | % | 0.06 | 0 | 0 | 0.37 | -0.78 | 0.09 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 3.30 | 6.90 | 5.10 | % | 0.10 | 0 | 0 | 0.48 | -0.94 | 0.04 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 52.50 | 6.30 | 9.40 | 7.85 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 8.20 | 11.90 | 10.05 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 13.20 | 17.50 | 15.35 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |