Options Chain for GAMING & LEISURE PPTYS INC COM (GLPI) - $43.30 as of 11/28/2025 3:41:37 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 | 15.10 | 17.40 | 16.25 | % | 0.59 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 30.00 | 12.60 | 14.90 | 13.75 | % | 0.46 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 32.50 | 10.10 | 12.40 | 11.25 | % | 0.35 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 35.00 | 8.00 | 9.50 | 8.75 | % | 0.25 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 37.50 | 5.50 | 7.00 | 6.25 | % | 0.17 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 40.00 | 2.90 | 4.30 | 3.60 | % | 0.09 | 0 | 0 | 0.58 | 0.99 | 0.07 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 42.50 | 0.90 | 1.70 | 1.30 | % | 0.03 | 0 | 0 | 0.31 | 0.69 | 0.22 | -0.01 | 11/28/2025 1:00:00 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 51 | 99 | 0.17 | 0.21 | 0.14 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.53 | 0.02 | 0.03 | 0.00 | 11/11/2025 | 11/28/2025 1:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:00 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 1:00:00 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 1:00:00 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.21 | -65.63% | 0.00 | 1 | 15 | 0.23 | -0.01 | 0.07 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 42.50 | 0.40 | 0.65 | 0.53 | 0.45 | -0.05 | -10.00% | 0.01 | 6 | 116 | 0.20 | -0.31 | 0.22 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 45.00 | 0.65 | 2.80 | 1.73 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.42 | -0.79 | 0.14 | -0.01 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 47.50 | 4.00 | 5.20 | 4.60 | 4.92 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | -0.98 | 0.03 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 50.00 | 6.10 | 7.80 | 6.95 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 52.50 | 8.80 | 10.30 | 9.55 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 55.00 | 10.90 | 13.20 | 12.05 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 60.00 | 15.90 | 18.20 | 17.05 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST |