Options Chain for GAMING & LEISURE PPTYS INC COM (GLPI) - $50.49 as of 3/28/2025 7:58:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.30 | 27.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 27.50 | 20.90 | 25.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 18.50 | 22.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 32.50 | 15.90 | 20.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 13.40 | 17.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 37.50 | 12.00 | 15.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 8.40 | 12.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.50 | 5.90 | 9.10 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 3.50 | 7.40 | 6.16 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.99 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 47.50 | 2.70 | 3.70 | 3.17 | -0.73 | -18.72% | 1 | 68 | 0.00 | 0.94 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 1.05 | 1.70 | 1.31 | 0.00 | 0.00% | 0 | 275 | 0.36 | 0.71 | 0.16 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 52.50 | 0.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 984 | 0.18 | 0.27 | 0.16 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1,168 | 0.37 | 0.04 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 3/28/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 70 | 0.38 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 47.50 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 78 | 0.29 | -0.06 | 0.05 | -0.04 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.60 | 2.70 | 0.80 | +0.20 | +33.34% | 2 | 60 | 0.47 | -0.29 | 0.16 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 52.50 | 1.60 | 3.50 | 2.70 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.73 | 0.16 | -0.03 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 2.55 | 6.70 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.96 | 0.04 | 0.00 | 10/22/2024 | 3/28/2025 4:00:01 PM EST |
| 57.50 | 5.00 | 9.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 7.50 | 11.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 12.50 | 16.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 17.60 | 21.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 22.60 | 26.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |