Options Chain for GAMING & LEISURE PPTYS INC COM (GLPI) - $50.60 as of 11/20/2024 4:07:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.50 | 30.40 | 22.71 | 0.00 | 0.00% | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 23.00 | 27.90 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 27.50 | 20.60 | 25.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 18.10 | 23.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 32.50 | 15.60 | 20.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 35.00 | 13.70 | 17.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 37.50 | 11.20 | 15.20 | 13.80 | 0.00 | 0.00% | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 8.70 | 12.70 | 11.90 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:49 PM EST |
| 42.50 | 6.40 | 10.20 | 8.00 | -0.90 | -10.12% | 5 | 13 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 3.70 | 7.70 | 7.11 | 0.00 | 0.00% | 0 | 54 | 0.71 | 1.00 | 0.01 | 0.00 | 10/15/2024 | 11/20/2024 3:59:49 PM EST |
| 47.50 | 1.20 | 5.40 | 3.70 | +1.50 | +68.19% | 7 | 409 | 0.65 | 0.89 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 1.05 | 2.70 | 1.20 | +0.42 | +53.85% | 17 | 856 | 0.18 | 0.58 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 52.50 | 0.20 | 0.30 | 0.25 | +0.10 | +66.67% | 4 | 7,513 | 0.17 | 0.18 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 286 | 0.34 | 0.03 | 0.03 | 0.00 | 11/5/2024 | 11/20/2024 3:59:49 PM EST |
| 57.50 | 0.00 | 1.70 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 1.70 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 1.70 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 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 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 11/20/2024 3:59:49 PM EST |
| 32.50 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:49 PM EST |
| 37.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 247 | 0.64 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:49 PM EST |
| 42.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 130 | 0.42 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.28 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 47.50 | 0.20 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 86 | 0.25 | -0.11 | 0.10 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 0.80 | 2.10 | 1.05 | -0.05 | -4.55% | 13 | 75 | 0.18 | -0.42 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 52.50 | 0.55 | 4.80 | 3.16 | 0.00 | 0.00% | 0 | 36 | 0.31 | -0.82 | 0.12 | -0.01 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 55.00 | 3.30 | 7.00 | % | 0 | 0 | 0.72 | -0.97 | 0.03 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 57.50 | 5.50 | 9.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 60.00 | 8.00 | 12.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 65.00 | 13.00 | 17.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 70.00 | 18.00 | 22.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 75.00 | 22.90 | 27.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |