Options Chain for GAMING & LEISURE PPTYS INC COM (GLPI) - $50.03 as of 3/7/2025 4:02:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.40 | 22.60 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 32.50 | 15.90 | 20.10 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 35.00 | 13.40 | 17.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 37.50 | 11.50 | 13.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 40.00 | 8.40 | 12.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 42.50 | 5.90 | 10.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 45.00 | 3.60 | 7.40 | 4.02 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:50 PM EST |
| 47.50 | 1.15 | 4.50 | 1.82 | 0.00 | 0.00% | 0 | 63 | 1.08 | 0.87 | 0.15 | -0.01 | 2/21/2025 | 3/7/2025 3:59:50 PM EST |
| 50.00 | 0.95 | 1.10 | 0.73 | 0.00 | 0.00% | 0 | 2,055 | 0.30 | 0.54 | 0.20 | -0.02 | 3/6/2025 | 3/7/2025 3:59:50 PM EST |
| 52.50 | 0.05 | 0.30 | 0.10 | -0.10 | -50.00% | 207 | 70 | 0.26 | 0.16 | 0.09 | -0.01 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.03 | 0.02 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 57.50 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.85 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 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 | 2.84 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:50 PM EST |
| 45.00 | 0.05 | 2.20 | 0.16 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:50 PM EST |
| 47.50 | 0.15 | 0.40 | 0.40 | +0.10 | +33.34% | 1 | 227 | 0.21 | -0.13 | 0.15 | -0.01 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 50.00 | 0.85 | 2.15 | 1.40 | +0.20 | +16.67% | 2 | 122 | 0.59 | -0.46 | 0.20 | -0.02 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 52.50 | 0.70 | 4.90 | % | 0 | 0 | 0.73 | -0.84 | 0.09 | -0.01 | 3/7/2025 3:59:50 PM EST | |||
| 55.00 | 3.10 | 7.10 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.97 | 0.02 | 0.00 | 2/21/2025 | 3/7/2025 3:59:50 PM EST |
| 57.50 | 5.70 | 9.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 60.00 | 8.30 | 12.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 65.00 | 13.10 | 17.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 70.00 | 18.10 | 22.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST |