Options Chain for GAMING & LEISURE PPTYS INC COM (GLPI) - $48.21 as of 7/4/2025 8:06:41 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 | 21.30 | 25.20 | 23.25 | % | 0.93 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 27.50 | 19.20 | 22.70 | 20.95 | % | 0.76 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 30.00 | 17.20 | 20.20 | 18.70 | % | 0.62 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 32.50 | 13.80 | 17.70 | 15.75 | % | 0.48 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 35.00 | 11.30 | 15.20 | 13.25 | % | 0.38 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 37.50 | 8.80 | 12.70 | 10.75 | % | 0.29 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 40.00 | 6.30 | 10.20 | 8.25 | % | 0.21 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 42.50 | 3.80 | 7.70 | 5.75 | % | 0.14 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 45.00 | 1.40 | 5.30 | 3.35 | 1.98 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.89 | 0.97 | 0.03 | -0.01 | 6/25/2025 | 7/3/2025 12:58:51 PM EST |
| 47.50 | 1.00 | 1.20 | 1.10 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 2,119 | 0.18 | 0.70 | 0.21 | -0.02 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.17 | 0.14 | 0.15 | -0.01 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6,081 | 0.24 | 0.00 | 0.01 | 0.00 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.47 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:51 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.50 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/3/2025 12:58:51 PM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.33 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/3/2025 12:58:51 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 7/3/2025 12:58:51 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.49 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 12:58:51 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.02 | -0.04 | -66.67% | 0.03 | 1 | 48 | 1.20 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,172 | 0.27 | -0.03 | 0.03 | -0.01 | 6/30/2025 | 7/3/2025 12:58:51 PM EST |
| 47.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.05 | -14.29% | 0.01 | 4 | 720 | 0.17 | -0.30 | 0.21 | -0.02 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
| 50.00 | 0.45 | 3.90 | 2.18 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | -0.86 | 0.15 | -0.01 | 6/5/2025 | 7/3/2025 12:58:51 PM EST |
| 52.50 | 2.40 | 6.30 | 4.35 | 5.98 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.95 | -1.00 | 0.01 | 0.00 | 6/10/2025 | 7/3/2025 12:58:51 PM EST |
| 55.00 | 5.70 | 8.80 | 7.25 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 57.50 | 7.40 | 11.30 | 9.35 | 11.07 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:58:51 PM EST |
| 60.00 | 10.80 | 13.80 | 12.30 | % | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 65.00 | 15.40 | 18.80 | 17.10 | % | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 70.00 | 19.60 | 23.80 | 21.70 | 22.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 7/3/2025 12:58:51 PM EST |
| 75.00 | 24.60 | 28.80 | 26.70 | % | 0.36 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST |