Options Chain for GAMING & LEISURE PPTYS INC COM (GLPI) - $47.30 as of 5/21/2025 3:05:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 11.90 | 16.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 35.00 | 9.40 | 13.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 37.50 | 7.80 | 10.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 40.00 | 6.10 | 6.90 | 7.36 | % | 5 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:58 PM EST | |
| 42.50 | 3.10 | 5.30 | % | 0 | 0 | 0.63 | 0.89 | 0.08 | -0.01 | 5/21/2025 3:59:58 PM EST | |||
| 45.00 | 1.75 | 2.05 | 1.55 | 0.00 | 0.00% | 0 | 265 | 0.24 | 0.67 | 0.13 | -0.01 | 5/14/2025 | 5/21/2025 3:59:58 PM EST |
| 47.50 | 0.35 | 0.55 | 0.55 | -0.40 | -42.11% | 12 | 415 | 0.19 | 0.32 | 0.13 | -0.01 | 5/21/2025 | 5/21/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.70 | 0.13 | 0.00 | 0.00% | 5 | 114 | 0.26 | 0.09 | 0.06 | -0.01 | 5/21/2025 | 5/21/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 57.50 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 42.50 | 0.10 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 29 | 0.25 | -0.11 | 0.08 | -0.01 | 5/20/2025 | 5/21/2025 3:59:58 PM EST |
| 45.00 | 0.55 | 0.75 | 0.55 | +0.15 | +37.50% | 21 | 296 | 0.21 | -0.33 | 0.13 | -0.01 | 5/21/2025 | 5/21/2025 3:59:58 PM EST |
| 47.50 | 0.85 | 4.10 | 1.90 | +0.58 | +43.94% | 3 | 17 | 0.33 | -0.68 | 0.13 | -0.01 | 5/21/2025 | 5/21/2025 3:59:58 PM EST |
| 50.00 | 2.70 | 4.90 | % | 0 | 0 | 0.45 | -0.91 | 0.06 | -0.01 | 5/21/2025 3:59:58 PM EST | |||
| 52.50 | 5.00 | 7.20 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 55.00 | 7.20 | 11.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 57.50 | 10.00 | 12.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 60.00 | 12.30 | 14.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST | |||
| 65.00 | 17.40 | 21.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:58 PM EST |