Options Chain for GAMING & LEISURE P COM (GLPI) - $44.90 as of 7/27/2026 7:45:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 16.20 | 19.70 | 17.95 | % | 0.65 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 30.00 | 13.70 | 17.20 | 15.45 | % | 0.52 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 32.50 | 11.30 | 14.80 | 13.05 | % | 0.40 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 35.00 | 8.40 | 12.30 | 10.35 | % | 0.30 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 37.50 | 6.00 | 9.90 | 7.95 | % | 0.21 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 40.00 | 3.70 | 6.70 | 5.20 | % | 0.13 | 0 | 0 | 0.67 | 0.87 | 0.06 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 42.50 | 1.75 | 4.50 | 3.13 | % | 0.07 | 0 | 0 | 0.55 | 0.68 | 0.07 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 45.00 | 1.35 | 1.95 | 1.65 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.28 | 0.48 | 0.08 | -0.01 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 47.50 | 0.15 | 1.00 | 0.58 | 0.64 | +0.13 | +25.49% | 0.01 | 2 | 1 | 0.25 | 0.29 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.31 | 0.16 | 0.05 | -0.01 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.71 | 0.07 | 0.03 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.02 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 37.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.13 | 0.06 | -0.01 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 1.30 | 0.65 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.20 | -0.32 | 0.07 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 45.00 | 1.30 | 3.60 | 2.45 | % | 0.05 | 0 | 0 | 0.31 | -0.52 | 0.08 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 47.50 | 2.15 | 4.80 | 3.48 | % | 0.07 | 0 | 0 | 0.41 | -0.71 | 0.07 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 50.00 | 4.40 | 7.10 | 5.75 | % | 0.12 | 0 | 0 | 0.49 | -0.84 | 0.05 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 52.50 | 6.40 | 9.30 | 7.85 | % | 0.15 | 0 | 0 | 0.57 | -0.93 | 0.03 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 55.00 | 8.80 | 11.90 | 10.35 | % | 0.19 | 0 | 0 | 0.64 | -0.97 | 0.02 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 60.00 | 13.90 | 16.60 | 15.25 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |