Options Chain for GAMING & LEISURE PPTYS INC COM (GLPI) - $46.03 as of 5/23/2025 3:05:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.20 | 23.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 27.50 | 16.70 | 20.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 30.00 | 14.20 | 18.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 32.50 | 11.70 | 15.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 35.00 | 9.30 | 13.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 37.50 | 6.80 | 10.80 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 40.00 | 4.30 | 8.20 | % | 0 | 0 | 0.35 | 0.98 | 0.04 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 42.50 | 1.90 | 6.00 | % | 0 | 0 | 0.31 | 0.87 | 0.08 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 45.00 | 1.35 | 4.10 | 2.50 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.64 | 0.12 | -0.01 | 5/5/2025 | 5/23/2025 3:59:49 PM EST |
| 47.50 | 0.55 | 0.75 | 0.65 | -0.10 | -13.34% | 1 | 58 | 0.18 | 0.32 | 0.12 | -0.01 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 1.80 | 0.39 | +0.19 | +95.00% | 1 | 130 | 0.37 | 0.11 | 0.06 | 0.00 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 52.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6,076 | 0.20 | 0.03 | 0.02 | 0.00 | 5/22/2025 | 5/23/2025 3:59:49 PM EST |
| 55.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 4 | 314 | 0.26 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/23/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/23/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 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 | 0.45 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.20 | 0.43 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/23/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.65 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 18 | 0.17 | -0.02 | 0.04 | 0.00 | 4/4/2025 | 5/23/2025 3:59:49 PM EST |
| 42.50 | 0.30 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 16 | 0.21 | -0.13 | 0.08 | 0.00 | 3/27/2025 | 5/23/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 2.70 | 1.06 | 0.00 | 0.00% | 0 | 31 | 0.25 | -0.36 | 0.12 | -0.01 | 5/22/2025 | 5/23/2025 3:59:49 PM EST |
| 47.50 | 2.10 | 2.50 | 2.80 | +0.25 | +9.81% | 3 | 718 | 0.18 | -0.68 | 0.12 | -0.01 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 50.00 | 4.40 | 6.60 | 4.66 | 0.00 | 0.00% | 0 | 49 | 0.48 | -0.89 | 0.06 | 0.00 | 5/14/2025 | 5/23/2025 3:59:49 PM EST |
| 52.50 | 5.50 | 8.90 | 4.50 | 0.00 | 0.00% | 0 | 24 | 0.82 | -0.97 | 0.02 | 0.00 | 3/12/2025 | 5/23/2025 3:59:49 PM EST |
| 55.00 | 7.40 | 10.70 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 57.50 | 9.90 | 13.90 | 9.90 | 0.00 | 0.00% | 0 | 13 | 0.45 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/23/2025 3:59:49 PM EST |
| 60.00 | 12.40 | 15.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 65.00 | 17.30 | 21.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 70.00 | 22.80 | 25.80 | 22.90 | 0.00 | 0.00% | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/23/2025 3:59:49 PM EST |
| 75.00 | 27.30 | 31.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST |