Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $13.96 as of 11/19/2025 9:17:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.40 | 6.55 | 5.48 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST | |||
| 10.00 | 3.40 | 4.60 | 4.00 | 3.80 | 0.00 | 0.00% | 0.40 | 0 | 5 | 5.87 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 11.00 | 1.10 | 4.50 | 2.80 | 3.20 | +0.30 | +10.35% | 0.25 | 150 | 3 | 7.66 | 0.99 | 0.02 | -0.01 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 12.00 | 1.62 | 3.10 | 2.36 | 1.39 | 0.00 | 0.00% | 0.20 | 0 | 9 | 5.18 | 0.93 | 0.09 | -0.04 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 12.50 | 0.68 | 2.48 | 1.58 | 1.70 | % | 0.13 | 1,000 | 0 | 4.24 | 0.86 | 0.15 | -0.09 | 11/19/2025 | 11/19/2025 3:59:46 PM EST | |
| 13.00 | 0.89 | 1.06 | 0.98 | 1.05 | +0.12 | +12.91% | 0.08 | 1,003 | 415 | 0.70 | 0.77 | 0.21 | -0.11 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 13.50 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 64 | 2.23 | 0.65 | 0.27 | -0.12 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.44 | +0.09 | +25.72% | 0.02 | 5 | 143 | 1.26 | 0.50 | 0.31 | -0.13 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 14.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.01 | -8.34% | 0.01 | 2,268 | 247 | 0.74 | 0.36 | 0.28 | -0.12 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 19 | 157 | 0.91 | 0.24 | 0.23 | -0.10 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 207 | 1.17 | 0.16 | 0.17 | -0.08 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 477 | 1.77 | 0.09 | 0.12 | -0.05 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 16.50 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 121 | 1.32 | 0.06 | 0.08 | -0.04 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 17.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 241 | 2.39 | 0.03 | 0.04 | -0.01 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.53 | 0.01 | 0.02 | -0.01 | 11/12/2025 | 11/19/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 580 | 2.88 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/19/2025 3:59:46 PM EST |
| 18.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 3.30 | 0.00 | 0.01 | 0.00 | 11/10/2025 | 11/19/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 862 | 3.32 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.74 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,055 | 2.13 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 5.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.41 | 0.21 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 424 | 4.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:46 PM EST |
| 21.50 | 0.00 | 0.53 | 0.27 | 0.17 | +0.12 | +240.00% | 0.01 | 1 | 13 | 5.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 207 | 3.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.61 | 0.31 | 0.26 | -0.10 | -27.78% | 0.01 | 1 | 1 | 6.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 23.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 4.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 4.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.26 | +0.23 | +766.67% | 0.00 | 1 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 26.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.04 | -80.00% | 0.02 | 2 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.86 | 0.43 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.25 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 2.03 | 1.02 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.32 | -0.01 | 0.02 | -0.01 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.01 | 20 | 20 | 2.19 | -0.07 | 0.09 | -0.04 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 12.50 | 0.01 | 0.23 | 0.12 | 0.02 | -0.02 | -50.00% | 0.01 | 267 | 131 | 1.35 | -0.14 | 0.15 | -0.09 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 13.00 | 0.01 | 0.47 | 0.24 | 0.04 | -0.08 | -66.67% | 0.02 | 13 | 62 | 1.37 | -0.23 | 0.21 | -0.11 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 13.50 | 0.00 | 0.14 | 0.07 | 0.16 | -0.03 | -15.79% | 0.01 | 62 | 203 | 0.84 | -0.35 | 0.27 | -0.12 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.33 | 0.17 | 0.41 | -0.06 | -12.77% | 0.01 | 8 | 246 | 0.74 | -0.50 | 0.31 | -0.13 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 14.50 | 0.01 | 1.32 | 0.67 | 0.50 | -0.20 | -28.58% | 0.05 | 1 | 117 | 2.44 | -0.64 | 0.28 | -0.12 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 15.00 | 0.71 | 1.79 | 1.25 | 1.11 | -0.19 | -14.62% | 0.08 | 4 | 443 | 2.80 | -0.76 | 0.23 | -0.10 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 15.50 | 1.32 | 1.94 | 1.63 | 1.64 | 0.00 | 0.00% | 0.11 | 0 | 305 | 2.26 | -0.84 | 0.17 | -0.08 | 11/17/2025 | 11/19/2025 3:59:46 PM EST |
| 16.00 | 1.05 | 2.43 | 1.74 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 84 | 2.55 | -0.91 | 0.12 | -0.05 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 16.50 | 2.05 | 3.25 | 2.65 | 2.65 | 0.00 | 0.00% | 0.16 | 0 | 7 | 3.76 | -0.94 | 0.08 | -0.04 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 17.00 | 2.45 | 3.45 | 2.95 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 171 | 3.18 | -0.97 | 0.04 | -0.01 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 17.50 | 2.95 | 4.15 | 3.55 | 2.25 | 0.00 | 0.00% | 0.20 | 0 | 8 | 4.05 | -0.99 | 0.02 | -0.01 | 11/12/2025 | 11/19/2025 3:59:46 PM EST |
| 18.00 | 3.45 | 4.50 | 3.98 | 4.19 | 0.00 | 0.00% | 0.22 | 0 | 5 | 3.85 | -0.99 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 18.50 | 3.95 | 5.15 | 4.55 | 2.70 | 0.00 | 0.00% | 0.25 | 0 | 2 | 4.55 | -1.00 | 0.01 | 0.00 | 11/6/2025 | 11/19/2025 3:59:46 PM EST |
| 19.00 | 2.94 | 5.65 | 4.30 | 4.80 | +2.33 | +94.34% | 0.23 | 2 | 14 | 4.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 19.50 | 4.95 | 6.15 | 5.55 | 7.07 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 20.00 | 5.30 | 6.80 | 6.05 | 7.50 | 0.00 | 0.00% | 0.30 | 0 | 11 | 5.68 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 20.50 | 5.80 | 7.30 | 6.55 | 3.95 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5.89 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:46 PM EST |
| 21.00 | 6.30 | 7.80 | 7.05 | 6.95 | 0.00 | 0.00% | 0.34 | 0 | 1 | 6.10 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:46 PM EST |
| 21.50 | 6.80 | 8.30 | 7.55 | 7.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.29 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:46 PM EST |
| 22.00 | 7.30 | 8.80 | 8.05 | 7.74 | 0.00 | 0.00% | 0.37 | 0 | 4 | 6.47 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:46 PM EST |
| 22.50 | 7.80 | 9.30 | 8.55 | % | 0.38 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST | |||
| 23.00 | 8.30 | 9.80 | 9.05 | 8.82 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:46 PM EST |
| 24.00 | 9.30 | 10.80 | 10.05 | 10.99 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 25.00 | 10.05 | 12.35 | 11.20 | 11.88 | 0.00 | 0.00% | 0.45 | 0 | 1 | 9.11 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 26.00 | 10.95 | 13.25 | 12.10 | % | 0.47 | 0 | 0 | 9.14 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST | |||
| 27.00 | 11.85 | 14.25 | 13.05 | % | 0.48 | 0 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST | |||
| 28.00 | 12.90 | 15.25 | 14.08 | % | 0.50 | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST | |||
| 29.00 | 13.90 | 16.25 | 15.08 | % | 0.52 | 0 | 0 | 9.98 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST | |||
| 30.00 | 14.90 | 17.25 | 16.08 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST | |||
| 31.00 | 15.90 | 18.25 | 17.08 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST | |||
| 35.00 | 19.90 | 22.25 | 21.08 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST |