Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $19.49 as of 8/22/2025 8:29:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.40 | 14.65 | 14.53 | 13.55 | 0.00 | 0.00% | 2.91 | 0 | 2 | 3.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 11.45 | 11.70 | 11.58 | % | 1.45 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 9.00 | 10.45 | 10.70 | 10.58 | 9.03 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 9.55 | 9.70 | 9.63 | 7.00 | 0.00 | 0.00% | 0.96 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 8.55 | 8.70 | 8.63 | 7.95 | 0.00 | 0.00% | 0.78 | 0 | 19 | 0.93 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 5.05 | 9.25 | 7.15 | % | 0.57 | 0 | 0 | 2.06 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 14.00 | 5.30 | 5.75 | 5.53 | 5.12 | 0.00 | 0.00% | 0.40 | 0 | 391 | 0.89 | 0.97 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 4.70 | 4.80 | 4.75 | 4.73 | +0.92 | +24.15% | 0.32 | 10 | 358 | 0.67 | 0.93 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 3.80 | 3.90 | 3.85 | 2.00 | 0.00 | 0.00% | 0.24 | 0 | 356 | 0.49 | 0.88 | 0.05 | -0.01 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 2.98 | 3.10 | 3.04 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 389 | 0.50 | 0.81 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 2.50 | 2.80 | 2.65 | 2.58 | +1.12 | +76.72% | 0.15 | 11 | 10 | 0.46 | 0.77 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 2.23 | 2.33 | 2.28 | 2.25 | +0.35 | +18.43% | 0.13 | 321 | 8,224 | 0.45 | 0.72 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 1.62 | 1.71 | 1.67 | 1.61 | +0.12 | +8.06% | 0.09 | 15 | 986 | 0.44 | 0.61 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 1.13 | 1.16 | 1.15 | 1.19 | +0.17 | +16.67% | 0.06 | 80 | 2,179 | 0.43 | 0.49 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 0.76 | 0.79 | 0.78 | 0.80 | +0.15 | +23.08% | 0.04 | 66 | 1,527 | 0.43 | 0.37 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 0.50 | 0.53 | 0.52 | 0.51 | +0.05 | +10.87% | 0.02 | 146 | 15,448 | 0.43 | 0.27 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.48 | 0.23 | 0.09 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 0.30 | 0.35 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.43 | 0.20 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 0.19 | 0.26 | 0.23 | 0.26 | +0.06 | +30.00% | 0.01 | 10 | 48 | 0.44 | 0.14 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 2 | 762 | 0.50 | 0.09 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.06 | 0.04 | 0.00 | 7/25/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.68 | 0.04 | 0.02 | 0.00 | 4/3/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 1.32 | 0.66 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | 0.03 | 0.02 | 0.00 | 6/6/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 1.31 | 0.66 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | 0.02 | 0.01 | 0.00 | 2/26/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.01 | 0.01 | 0.00 | 6/18/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.86 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.01 | 1 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.29 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 400 | 1.29 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.70 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 2.52 | 1.26 | 0.18 | 0.00 | 0.00% | 0.10 | 0 | 45 | 2.24 | -0.01 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.51 | 0.28 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 777 | 0.69 | -0.03 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.11 | 0.16 | 0.14 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,004 | 0.50 | -0.07 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 0.21 | 0.27 | 0.24 | 0.22 | -0.14 | -38.89% | 0.01 | 15 | 822 | 0.48 | -0.12 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.17 | -30.91% | 0.02 | 50 | 1,209 | 0.45 | -0.19 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 2.99 | 1.50 | 0.48 | -0.26 | -35.14% | 0.09 | 74 | 145 | 1.39 | -0.23 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 0.61 | 0.64 | 0.63 | 0.65 | -0.35 | -35.00% | 0.04 | 2 | 1,699 | 0.44 | -0.28 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 0.99 | 1.01 | 1.00 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 200 | 0.43 | -0.39 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 1.49 | 1.52 | 1.51 | 1.53 | -0.49 | -24.26% | 0.08 | 3 | 433 | 0.42 | -0.51 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 2.12 | 2.22 | 2.17 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 348 | 0.43 | -0.63 | 0.12 | -0.01 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 2.86 | 2.95 | 2.91 | 2.95 | -1.65 | -35.87% | 0.13 | 2 | 31 | 0.43 | -0.73 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 3.15 | 3.50 | 3.33 | 2.48 | % | 0.15 | 1 | 0 | 0.43 | -0.77 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 23.00 | 3.65 | 3.85 | 3.75 | 6.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.41 | -0.80 | 0.08 | -0.01 | 3/27/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 4.55 | 4.70 | 4.63 | 7.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.43 | -0.86 | 0.07 | -0.01 | 3/12/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 5.45 | 5.70 | 5.58 | 7.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.55 | -0.91 | 0.05 | -0.01 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 6.40 | 6.65 | 6.53 | 6.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.86 | -0.94 | 0.04 | 0.00 | 3/6/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 7.35 | 7.70 | 7.53 | 10.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.21 | -0.96 | 0.02 | 0.00 | 3/18/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 5.90 | 10.15 | 8.03 | % | 0.29 | 0 | 0 | 1.48 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 28.00 | 8.35 | 8.65 | 8.50 | 11.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 3/13/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 9.35 | 9.65 | 9.50 | % | 0.33 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 10.35 | 10.65 | 10.50 | % | 0.35 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 32.50 | 10.90 | 15.15 | 13.03 | % | 0.40 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 15.35 | 15.65 | 15.50 | % | 0.44 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |