Options Chain for GAMING & LEISURE P COM (GLPI) - $45.00 as of 7/31/2026 7:55:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.60 | 21.80 | 19.70 | % | 0.79 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 27.50 | 15.10 | 19.30 | 17.20 | % | 0.63 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 30.00 | 12.60 | 16.80 | 14.70 | % | 0.49 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 32.50 | 10.10 | 14.30 | 12.20 | % | 0.38 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 35.00 | 7.70 | 11.70 | 9.70 | % | 0.28 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 37.50 | 6.20 | 7.90 | 7.05 | % | 0.19 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 40.00 | 3.90 | 5.40 | 4.65 | 4.97 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.53 | 0.97 | 0.02 | -0.01 | 7/17/2026 | 7/31/2026 3:59:58 PM EST |
| 42.50 | 0.45 | 3.60 | 2.03 | 3.52 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | 0.83 | 0.10 | -0.02 | 7/28/2026 | 7/31/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 267 | 0.48 | 0.48 | 0.16 | -0.03 | 7/29/2026 | 7/31/2026 3:59:58 PM EST |
| 47.50 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 858 | 0.25 | 0.14 | 0.10 | -0.01 | 7/24/2026 | 7/31/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.19 | +0.09 | +90.00% | 0.00 | 1 | 166 | 0.40 | 0.02 | 0.02 | 0.00 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 57.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.32 | -0.03 | 0.02 | -0.01 | 7/23/2026 | 7/31/2026 3:59:58 PM EST |
| 42.50 | 0.15 | 0.35 | 0.25 | 0.40 | +0.05 | +14.29% | 0.01 | 6 | 435 | 0.24 | -0.17 | 0.10 | -0.02 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 45.00 | 0.80 | 1.25 | 1.03 | 1.29 | +0.14 | +12.18% | 0.02 | 2 | 190 | 0.22 | -0.52 | 0.16 | -0.03 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 47.50 | 1.75 | 4.20 | 2.98 | 3.41 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.61 | -0.86 | 0.10 | -0.01 | 7/2/2026 | 7/31/2026 3:59:58 PM EST |
| 50.00 | 4.90 | 6.10 | 5.50 | 5.95 | +0.35 | +6.25% | 0.11 | 2 | 1 | 0.62 | -0.98 | 0.02 | 0.00 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 52.50 | 7.20 | 9.80 | 8.50 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 55.00 | 9.60 | 12.30 | 10.95 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 57.50 | 11.50 | 14.10 | 12.80 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 60.00 | 13.70 | 17.30 | 15.50 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 65.00 | 18.20 | 22.50 | 20.35 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST |