Options Chain for GAMING & LEISURE P COM (GLPI) - $45.26 as of 6/18/2026 4:57:29 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 | 17.60 | 21.10 | 19.35 | 22.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:59 PM EST |
| 27.50 | 15.10 | 19.40 | 17.25 | 19.29 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 3:59:59 PM EST |
| 30.00 | 12.70 | 16.10 | 14.40 | 17.14 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 32.50 | 10.20 | 13.60 | 11.90 | 12.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 6/18/2026 3:59:59 PM EST |
| 35.00 | 8.90 | 11.50 | 10.20 | 12.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:59 PM EST |
| 37.50 | 6.60 | 9.30 | 7.95 | 10.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:59 PM EST |
| 40.00 | 3.40 | 6.30 | 4.85 | 6.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | 0.98 | 0.02 | -0.01 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 42.50 | 2.30 | 4.00 | 3.15 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.57 | 0.85 | 0.10 | -0.02 | 6/11/2026 | 6/18/2026 3:59:59 PM EST |
| 45.00 | 0.65 | 0.95 | 0.80 | 0.78 | -1.87 | -70.57% | 0.02 | 1 | 0 | 0.17 | 0.48 | 0.17 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 47.50 | 0.10 | 0.30 | 0.20 | 0.18 | -0.37 | -67.28% | 0.00 | 65 | 3,688 | 0.19 | 0.15 | 0.10 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.12 | -48.00% | 0.00 | 15 | 1,420 | 0.27 | 0.02 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 0.34 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/18/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 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 | 2.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 40.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.35 | -0.02 | 0.02 | -0.01 | 6/8/2026 | 6/18/2026 3:59:59 PM EST |
| 42.50 | 0.20 | 0.45 | 0.33 | 0.30 | +0.08 | +36.37% | 0.01 | 2 | 3,681 | 0.36 | -0.15 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 45.00 | 0.95 | 1.20 | 1.08 | 0.85 | +0.30 | +54.55% | 0.02 | 66 | 1,226 | 0.19 | -0.52 | 0.17 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 47.50 | 2.45 | 3.50 | 2.98 | 2.46 | +0.66 | +36.67% | 0.06 | 1 | 114 | 0.35 | -0.85 | 0.10 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 50.00 | 3.70 | 5.90 | 4.80 | % | 0.10 | 0 | 0 | 0.46 | -0.98 | 0.02 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 52.50 | 5.80 | 8.70 | 7.25 | 6.04 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.66 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 55.00 | 8.30 | 11.70 | 10.00 | % | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 57.50 | 10.80 | 15.00 | 12.90 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 60.00 | 13.30 | 17.50 | 15.40 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST |