Options Chain for GAMING & LEISURE PPTYS INC COM (GLPI) - $50.49 as of 3/28/2025 7:58:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 21.00 | 25.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 18.50 | 22.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 32.50 | 16.00 | 20.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 13.50 | 17.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 37.50 | 11.50 | 15.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 8.70 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.50 | 6.50 | 10.30 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 3.90 | 8.00 | % | 0 | 0 | 0.40 | 0.96 | 0.02 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 47.50 | 1.75 | 5.70 | % | 0 | 0 | 0.43 | 0.87 | 0.05 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 1.75 | 3.10 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.70 | 0.10 | -0.03 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 52.50 | 0.45 | 2.20 | 0.70 | -0.20 | -22.23% | 11 | 4 | 0.22 | 0.44 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 0.22 | 0.19 | 0.08 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 57.50 | 0.00 | 0.80 | % | 0 | 0 | 0.30 | 0.06 | 0.03 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.33 | -0.04 | 0.02 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 47.50 | 0.40 | 0.70 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.13 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 3.10 | 1.25 | +0.20 | +19.05% | 1 | 3 | 0.29 | -0.30 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 52.50 | 0.70 | 3.10 | % | 0 | 0 | 0.33 | -0.56 | 0.11 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 2.55 | 6.70 | % | 0 | 0 | 0.37 | -0.81 | 0.08 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 57.50 | 5.00 | 9.20 | % | 0 | 0 | 0.61 | -0.94 | 0.03 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 7.70 | 11.70 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 12.50 | 16.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 17.60 | 21.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |