Options Chain for GAMING & LEISURE P COM (GLPI) - $48.04 as of 5/7/2026 1:57:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.90 | 20.10 | 18.00 | % | 0.60 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:48 PM EST | |||
| 32.50 | 13.50 | 17.30 | 15.40 | % | 0.47 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:48 PM EST | |||
| 35.00 | 11.00 | 14.90 | 12.95 | % | 0.37 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:48 PM EST | |||
| 37.50 | 8.50 | 12.00 | 10.25 | % | 0.27 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:48 PM EST | |||
| 40.00 | 7.40 | 8.80 | 8.10 | % | 0.20 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:48 PM EST | |||
| 42.50 | 4.60 | 6.50 | 5.55 | % | 0.13 | 0 | 0 | 0.52 | 0.93 | 0.04 | -0.01 | 5/7/2026 2:58:48 PM EST | |||
| 45.00 | 2.35 | 4.20 | 3.28 | 3.17 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.41 | 0.81 | 0.08 | -0.01 | 4/28/2026 | 5/7/2026 2:58:48 PM EST |
| 47.50 | 1.25 | 1.55 | 1.40 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.20 | 0.54 | 0.13 | -0.01 | 5/5/2026 | 5/7/2026 2:58:48 PM EST |
| 50.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.20 | -36.37% | 0.01 | 48 | 24 | 0.19 | 0.22 | 0.10 | -0.01 | 5/7/2026 | 5/7/2026 2:58:48 PM EST |
| 52.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.27 | 0.06 | 0.04 | 0.00 | 5/7/2026 2:58:48 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/7/2026 2:58:48 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:48 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:48 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:48 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:48 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 2:58:48 PM EST |
| 42.50 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.26 | -0.07 | 0.04 | -0.01 | 5/1/2026 | 5/7/2026 2:58:48 PM EST |
| 45.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.10 | -18.19% | 0.01 | 6 | 4,936 | 0.22 | -0.19 | 0.08 | -0.01 | 5/7/2026 | 5/7/2026 2:58:48 PM EST |
| 47.50 | 1.05 | 1.35 | 1.20 | 1.22 | +0.07 | +6.09% | 0.03 | 40 | 8 | 0.20 | -0.46 | 0.13 | -0.01 | 5/7/2026 | 5/7/2026 2:58:48 PM EST |
| 50.00 | 2.05 | 3.90 | 2.98 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | -0.78 | 0.10 | -0.01 | 4/23/2026 | 5/7/2026 2:58:48 PM EST |
| 52.50 | 4.20 | 6.30 | 5.25 | % | 0.10 | 0 | 0 | 0.47 | -0.94 | 0.04 | 0.00 | 5/7/2026 2:58:48 PM EST | |||
| 55.00 | 6.90 | 8.40 | 7.65 | % | 0.14 | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 5/7/2026 2:58:48 PM EST | |||
| 60.00 | 11.50 | 13.80 | 12.65 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:48 PM EST | |||
| 65.00 | 16.50 | 19.00 | 17.75 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:48 PM EST |