Options Chain for GAMING & LEISURE PPTYS INC COM (GLPI) - $46.39 as of 6/20/2025 3:38:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.70 | 18.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 32.50 | 12.30 | 15.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 9.80 | 12.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 37.50 | 7.30 | 11.30 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 4.90 | 8.90 | % | 0 | 0 | 0.69 | 0.96 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 42.50 | 2.55 | 6.30 | % | 0 | 0 | 0.53 | 0.88 | 0.05 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 0.50 | 4.60 | % | 0 | 0 | 0.50 | 0.70 | 0.09 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 1.95 | % | 0 | 0 | 0.30 | 0.46 | 0.10 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.23 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 1.95 | % | 0 | 0 | 0.54 | 0.09 | 0.04 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 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 | 1.35 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 1.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 0.53 | -0.04 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 2.30 | % | 0 | 0 | 0.60 | -0.12 | 0.05 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.60 | % | 0 | 0 | 0.49 | -0.30 | 0.09 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 47.50 | 0.30 | 3.70 | % | 0 | 0 | 0.46 | -0.54 | 0.10 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 50.00 | 1.40 | 5.60 | % | 0 | 0 | 0.51 | -0.77 | 0.08 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 52.50 | 3.90 | 7.90 | % | 0 | 0 | 0.59 | -0.91 | 0.04 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 55.00 | 6.40 | 9.80 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 11.40 | 15.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 16.40 | 20.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |