Options Chain for GAMING & LEISURE P COM (GLPI) - $44.14 as of 8/9/2026 9:09:26 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 | 17.00 | 20.80 | 18.90 | % | 0.76 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 27.50 | 15.40 | 17.80 | 16.60 | % | 0.60 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 30.00 | 12.90 | 15.10 | 14.00 | % | 0.47 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 32.50 | 10.40 | 12.60 | 11.50 | % | 0.35 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 35.00 | 7.30 | 10.60 | 8.95 | % | 0.26 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 37.50 | 4.80 | 8.00 | 6.40 | % | 0.17 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 40.00 | 2.55 | 5.50 | 4.03 | 4.97 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.91 | 1.00 | 0.01 | 0.00 | 7/17/2026 | 8/7/2026 3:59:52 PM EST |
| 42.50 | 0.80 | 2.80 | 1.80 | 3.52 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.84 | 0.15 | -0.01 | 7/28/2026 | 8/7/2026 3:59:52 PM EST |
| 45.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.07 | -18.92% | 0.01 | 101 | 265 | 0.20 | 0.30 | 0.22 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 1.00 | 0.50 | 0.15 | +0.10 | +200.00% | 0.01 | 1 | 891 | 0.64 | 0.02 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 57.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 27.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.30 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 8/7/2026 3:59:52 PM EST |
| 42.50 | 0.10 | 0.50 | 0.30 | 0.20 | -0.05 | -20.00% | 0.01 | 20 | 441 | 0.25 | -0.16 | 0.15 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 45.00 | 1.00 | 1.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 194 | 0.18 | -0.70 | 0.22 | -0.02 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 47.50 | 1.70 | 5.30 | 3.50 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.94 | -0.98 | 0.03 | 0.00 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 50.00 | 5.40 | 7.10 | 6.25 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.93 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 52.50 | 6.90 | 10.20 | 8.55 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 55.00 | 9.00 | 13.00 | 11.00 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 57.50 | 12.00 | 15.20 | 13.60 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 60.00 | 14.20 | 18.00 | 16.10 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 65.00 | 19.50 | 22.70 | 21.10 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST |