Options Chain for GAMING & LEISURE PPTYS INC COM (GLPI) - $48.15 as of 8/22/2025 8:08:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.00 | 20.20 | 18.10 | % | 0.60 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 32.50 | 13.60 | 17.70 | 15.65 | 15.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 11.10 | 15.20 | 13.15 | % | 0.38 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 37.50 | 8.60 | 12.80 | 10.70 | % | 0.29 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 6.10 | 10.30 | 8.20 | % | 0.20 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 42.50 | 3.70 | 7.70 | 5.70 | % | 0.13 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 1.10 | 5.30 | 3.20 | 2.01 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.76 | 0.92 | 0.13 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 0.95 | 1.05 | 1.00 | 1.07 | +0.39 | +57.36% | 0.02 | 2 | 137 | 0.17 | 0.59 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 6 | 28 | 0.16 | 0.14 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.21 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 2.20 | 1.10 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.16 | -0.08 | 0.13 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.28 | -0.41 | 0.23 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.55 | 4.50 | 2.53 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.57 | -0.86 | 0.11 | -0.01 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 3.90 | 6.30 | 5.10 | % | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 5.50 | 9.70 | 7.60 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 57.50 | 8.90 | 12.10 | 10.50 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 10.70 | 14.60 | 12.65 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 15.50 | 19.60 | 17.55 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |