Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $18.69 as of 8/24/2026 9:16:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 13.60 | 15.60 | 14.60 | % | 3.65 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 5.00 | 12.60 | 15.00 | 13.80 | % | 2.76 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 6.00 | 11.60 | 14.00 | 12.80 | % | 2.13 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 7.00 | 10.00 | 13.40 | 11.70 | % | 1.67 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 8.00 | 9.70 | 11.60 | 10.65 | % | 1.33 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 9.00 | 8.70 | 10.60 | 9.65 | % | 1.07 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 10.00 | 6.90 | 9.60 | 8.25 | % | 0.82 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 11.00 | 6.40 | 8.70 | 7.55 | % | 0.69 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 12.00 | 5.10 | 7.70 | 6.40 | % | 0.53 | 0 | 1 | 1.65 | 0.99 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 13.00 | 4.40 | 6.60 | 5.50 | 7.95 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.39 | 0.97 | 0.02 | 0.00 | 7/23/2026 | 8/24/2026 3:59:58 PM EST |
| 14.00 | 3.50 | 5.60 | 4.55 | 3.90 | 0.00 | 0.00% | 0.33 | 0 | 81 | 1.20 | 0.94 | 0.03 | 0.00 | 5/21/2026 | 8/24/2026 3:59:58 PM EST |
| 15.00 | 2.60 | 4.80 | 3.70 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 95 | 1.12 | 0.86 | 0.06 | -0.01 | 5/28/2026 | 8/24/2026 3:59:58 PM EST |
| 16.00 | 2.05 | 3.70 | 2.88 | 5.85 | 0.00 | 0.00% | 0.18 | 0 | 267 | 0.90 | 0.81 | 0.09 | -0.01 | 7/21/2026 | 8/24/2026 3:59:58 PM EST |
| 17.00 | 1.00 | 2.75 | 1.88 | 2.22 | +0.03 | +1.37% | 0.11 | 1 | 123 | 0.74 | 0.70 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 18.00 | 0.75 | 2.00 | 1.38 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.45 | 0.57 | 0.14 | -0.01 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 19.00 | 0.50 | 1.25 | 0.88 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.42 | 0.43 | 0.14 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 240 | 0.40 | 0.31 | 0.13 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | 0.28 | -0.14 | -33.34% | 0.01 | 44 | 495 | 0.35 | 0.22 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 22.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.09 | -36.00% | 0.01 | 3 | 273 | 0.41 | 0.15 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 265 | 0.74 | 0.08 | 0.06 | 0.00 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.72 | 0.05 | 0.04 | 0.00 | 7/27/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.81 | 0.03 | 0.02 | 0.00 | 7/20/2026 | 8/24/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.95 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.93 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 8/24/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.75 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 8/24/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/24/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/24/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/24/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.25 | -0.01 | 0.01 | 0.00 | 5/19/2026 | 8/24/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.11 | -0.03 | 0.02 | 0.00 | 7/29/2026 | 8/24/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.95 | -0.06 | 0.03 | 0.00 | 6/3/2026 | 8/24/2026 3:59:58 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.04 | -21.06% | 0.01 | 12 | 99 | 0.40 | -0.14 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.74 | -0.19 | 0.09 | -0.01 | 8/13/2026 | 8/24/2026 3:59:58 PM EST |
| 17.00 | 0.20 | 0.80 | 0.50 | 0.52 | +0.21 | +67.75% | 0.03 | 2 | 101 | 0.37 | -0.30 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 18.00 | 0.40 | 1.15 | 0.78 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.33 | -0.43 | 0.14 | -0.01 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 19.00 | 1.05 | 2.10 | 1.58 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 446 | 0.42 | -0.57 | 0.14 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 20.00 | 1.55 | 2.80 | 2.18 | 1.73 | 0.00 | 0.00% | 0.11 | 0 | 371 | 0.65 | -0.69 | 0.13 | -0.01 | 8/12/2026 | 8/24/2026 3:59:58 PM EST |
| 21.00 | 2.00 | 3.70 | 2.85 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 106 | 0.73 | -0.78 | 0.10 | -0.01 | 8/7/2026 | 8/24/2026 3:59:58 PM EST |
| 22.00 | 2.80 | 4.50 | 3.65 | 2.67 | 0.00 | 0.00% | 0.17 | 0 | 242 | 0.74 | -0.85 | 0.08 | -0.01 | 7/20/2026 | 8/24/2026 3:59:58 PM EST |
| 23.00 | 3.50 | 5.70 | 4.60 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 132 | 0.91 | -0.92 | 0.06 | 0.00 | 6/18/2026 | 8/24/2026 3:59:58 PM EST |
| 24.00 | 5.00 | 6.80 | 5.90 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.03 | -0.95 | 0.04 | 0.00 | 6/18/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 5.50 | 7.40 | 6.45 | 4.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.94 | -0.97 | 0.02 | 0.00 | 6/17/2026 | 8/24/2026 3:59:58 PM EST |
| 26.00 | 6.50 | 8.20 | 7.35 | 6.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 8/5/2026 | 8/24/2026 3:59:58 PM EST |
| 27.00 | 7.60 | 9.20 | 8.40 | % | 0.31 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 28.00 | 8.50 | 10.20 | 9.35 | % | 0.33 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 30.00 | 9.60 | 13.00 | 11.30 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 35.00 | 15.40 | 18.40 | 16.90 | % | 0.48 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST |