Options Chain for GAMING & LEISURE PPTYS INC COM (GLPI) - $42.80 as of 4/22/2024 3:55:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.10 | 23.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:55 PM EST | |||
| 25.00 | 15.60 | 20.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:55 PM EST | |||
| 27.50 | 13.10 | 18.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:55 PM EST | |||
| 30.00 | 10.50 | 15.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:55 PM EST | |||
| 32.50 | 8.60 | 12.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:55 PM EST | |||
| 35.00 | 6.30 | 10.40 | 10.63 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 4/22/2024 3:59:55 PM EST |
| 37.50 | 3.50 | 7.80 | % | 0 | 3 | 0.96 | 1.00 | 0.00 | -0.03 | 4/22/2024 3:59:55 PM EST | |||
| 40.00 | 1.60 | 4.80 | 3.38 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.93 | 0.05 | -0.03 | 4/12/2024 | 4/22/2024 3:59:55 PM EST |
| 42.50 | 0.00 | 1.50 | 1.17 | +0.32 | +37.65% | 5 | 19 | 0.57 | 0.71 | 0.14 | -0.04 | 4/22/2024 | 4/22/2024 3:59:55 PM EST |
| 45.00 | 0.20 | 0.40 | 0.25 | +0.05 | +25.00% | 18 | 129 | 0.17 | 0.29 | 0.16 | -0.02 | 4/22/2024 | 4/22/2024 3:59:55 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 127 | 0.19 | 0.04 | 0.04 | 0.00 | 4/17/2024 | 4/22/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 137 | 0.29 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/22/2024 3:59:55 PM EST |
| 52.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 76 | 0.37 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/22/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 126 | 1.22 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:55 PM EST | |||
| 57.50 | 0.00 | 2.15 | % | 0 | 99 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:55 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:55 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 40 | 0.55 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.20 | % | 0 | 22 | 1.11 | 0.00 | 0.00 | -0.03 | 4/22/2024 3:59:55 PM EST | |||
| 40.00 | 0.15 | 0.30 | 0.16 | -0.09 | -36.00% | 1 | 116 | 0.32 | -0.07 | 0.05 | -0.03 | 4/22/2024 | 4/22/2024 3:59:55 PM EST |
| 42.50 | 0.55 | 0.80 | 0.75 | -0.06 | -7.41% | 7 | 180 | 0.26 | -0.29 | 0.14 | -0.04 | 4/22/2024 | 4/22/2024 3:59:55 PM EST |
| 45.00 | 1.95 | 4.30 | 2.75 | 0.00 | 0.00% | 0 | 57 | 0.45 | -0.71 | 0.16 | -0.02 | 4/18/2024 | 4/22/2024 3:59:55 PM EST |
| 47.50 | 2.40 | 6.50 | 2.11 | 0.00 | 0.00% | 0 | 6 | 0.92 | -0.96 | 0.04 | 0.00 | 3/27/2024 | 4/22/2024 3:59:55 PM EST |
| 50.00 | 4.80 | 9.00 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/22/2024 3:59:55 PM EST |
| 52.50 | 7.30 | 11.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:55 PM EST | |||
| 55.00 | 9.50 | 14.40 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/22/2024 3:59:55 PM EST |
| 57.50 | 12.00 | 16.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:55 PM EST | |||
| 60.00 | 14.50 | 19.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:55 PM EST | |||
| 65.00 | 19.50 | 24.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:55 PM EST | |||
| 70.00 | 24.50 | 29.40 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:55 PM EST |