Options Chain for GAMING & LEISURE PPTYS INC COM (GLPI) - $50.40 as of 3/31/2025 4:04:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.00 | 28.10 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 27.50 | 21.70 | 25.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 30.00 | 19.40 | 23.10 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 32.50 | 16.50 | 19.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 35.00 | 14.00 | 18.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 37.50 | 11.50 | 15.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 40.00 | 9.00 | 13.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 42.50 | 7.80 | 10.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 45.00 | 4.10 | 8.20 | 6.16 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.99 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 2.30 | 4.00 | 3.17 | 0.00 | 0.00% | 0 | 68 | 0.37 | 0.92 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 1.40 | 2.65 | 1.31 | 0.00 | 0.00% | 0 | 275 | 0.33 | 0.69 | 0.15 | -0.03 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 0.20 | 0.45 | 0.35 | 0.00 | 0.00% | 12 | 984 | 0.19 | 0.26 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1,168 | 0.39 | 0.03 | 0.04 | -0.01 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 3/31/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.45 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 78 | 0.29 | -0.08 | 0.05 | -0.02 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 0.40 | 0.65 | 0.50 | -0.30 | -37.50% | 4 | 62 | 0.22 | -0.31 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 1.10 | 2.70 | 2.70 | 0.00 | 0.00% | 0 | 15 | 0.23 | -0.74 | 0.16 | -0.02 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 1.70 | 6.50 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.97 | 0.04 | -0.01 | 10/22/2024 | 3/31/2025 3:59:49 PM EST |
| 57.50 | 4.50 | 8.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 60.00 | 7.00 | 10.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 65.00 | 12.20 | 16.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 70.00 | 17.00 | 21.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 75.00 | 22.00 | 26.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |