Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $16.59 as of 10/30/2025 6:46:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.80 | 8.75 | 7.28 | 9.05 | 0.00 | 0.00% | 0.73 | 0 | 1 | 6.43 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:58 PM EST |
| 10.50 | 5.30 | 8.20 | 6.75 | % | 0.64 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 11.00 | 4.35 | 7.75 | 6.05 | % | 0.55 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 11.50 | 3.85 | 7.20 | 5.53 | % | 0.48 | 0 | 0 | 5.23 | 0.99 | 0.01 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 12.00 | 3.20 | 6.70 | 4.95 | % | 0.41 | 0 | 0 | 4.89 | 0.99 | 0.01 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 12.50 | 2.68 | 6.25 | 4.47 | % | 0.36 | 0 | 0 | 4.64 | 0.98 | 0.02 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 13.00 | 2.43 | 5.75 | 4.09 | 4.75 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.32 | 0.94 | 0.05 | -0.02 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 13.50 | 2.45 | 5.25 | 3.85 | % | 0.29 | 0 | 0 | 4.01 | 0.94 | 0.05 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 14.00 | 0.62 | 4.80 | 2.71 | % | 0.19 | 0 | 0 | 3.78 | 0.90 | 0.08 | -0.03 | 10/30/2025 3:59:58 PM EST | |||
| 14.50 | 1.76 | 4.40 | 3.08 | % | 0.21 | 0 | 0 | 3.60 | 0.81 | 0.10 | -0.05 | 10/30/2025 3:59:58 PM EST | |||
| 15.00 | 1.54 | 2.00 | 1.77 | 1.80 | % | 0.12 | 2 | 0 | 1.11 | 0.77 | 0.12 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST | |
| 15.50 | 1.34 | 1.74 | 1.54 | % | 0.10 | 0 | 0 | 0.88 | 0.73 | 0.16 | -0.05 | 10/30/2025 3:59:58 PM EST | |||
| 16.00 | 0.99 | 1.13 | 1.06 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.74 | 0.65 | 0.19 | -0.05 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 16.50 | 0.69 | 0.85 | 0.77 | 0.79 | -0.31 | -28.19% | 0.05 | 2 | 3 | 0.73 | 0.55 | 0.23 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 17.00 | 0.48 | 0.61 | 0.55 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 651 | 0.73 | 0.43 | 0.23 | -0.04 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 17.50 | 0.32 | 0.45 | 0.39 | 0.41 | -0.18 | -30.51% | 0.02 | 19 | 34 | 0.74 | 0.33 | 0.20 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 18.00 | 0.22 | 0.34 | 0.28 | 0.29 | -0.06 | -17.15% | 0.02 | 7 | 41 | 0.77 | 0.26 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 18.50 | 0.15 | 0.21 | 0.18 | 0.20 | -0.12 | -37.50% | 0.01 | 8 | 72 | 0.76 | 0.22 | 0.14 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 19.00 | 0.09 | 0.19 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.80 | 0.18 | 0.11 | -0.04 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 19.50 | 0.05 | 0.41 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.02 | 0.12 | 0.09 | -0.03 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 20.00 | 0.03 | 0.26 | 0.15 | 0.12 | -0.07 | -36.85% | 0.01 | 5 | 404 | 0.97 | 0.11 | 0.08 | -0.03 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 1.85 | 0.93 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 70 | 3.20 | 0.02 | 0.03 | -0.01 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.65 | 0.02 | 0.03 | -0.01 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.24 | 0.12 | 0.17 | +0.07 | +70.00% | 0.01 | 8 | 129 | 1.48 | 0.02 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 1.85 | 0.93 | 0.91 | 0.00 | 0.00% | 0.04 | 0 | 24 | 3.56 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.03 | 5 | 9 | 3.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.28 | -96.56% | 0.05 | 45 | 5 | 4.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 12 | 4.27 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 29.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 30.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 33.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 34.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 2.14 | 1.07 | % | 0.10 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 1.87 | 0.94 | % | 0.08 | 0 | 0 | 4.84 | -0.01 | 0.01 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 3.54 | -0.01 | 0.01 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.60 | -0.02 | 0.02 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 13.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.03 | +33.34% | 0.01 | 1 | 28 | 1.02 | -0.06 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.15 | -0.06 | 0.05 | -0.02 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 14.00 | 0.07 | 1.35 | 0.71 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.77 | -0.10 | 0.08 | -0.03 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 14.50 | 0.11 | 0.19 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.86 | -0.19 | 0.10 | -0.05 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 15.00 | 0.17 | 0.27 | 0.22 | 0.24 | -0.02 | -7.70% | 0.01 | 4 | 282 | 0.82 | -0.23 | 0.12 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 15.50 | 0.27 | 0.39 | 0.33 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.79 | -0.27 | 0.16 | -0.05 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 16.00 | 0.41 | 0.55 | 0.48 | 0.50 | +0.10 | +25.00% | 0.03 | 10 | 84 | 0.77 | -0.35 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 16.50 | 0.61 | 0.76 | 0.69 | 0.63 | +0.17 | +36.96% | 0.04 | 10 | 22 | 0.75 | -0.45 | 0.23 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 17.00 | 0.89 | 1.04 | 0.97 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.76 | -0.57 | 0.23 | -0.04 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 17.50 | 1.23 | 1.40 | 1.32 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 456 | 1.26 | -0.67 | 0.20 | -0.04 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 18.00 | 1.61 | 1.93 | 1.77 | 1.67 | +0.21 | +14.39% | 0.10 | 4 | 240 | 0.88 | -0.74 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 18.50 | 1.88 | 2.63 | 2.26 | 1.49 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.41 | -0.78 | 0.14 | -0.04 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 19.00 | 2.05 | 4.25 | 3.15 | 1.37 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.75 | -0.82 | 0.11 | -0.04 | 10/7/2025 | 10/30/2025 3:59:58 PM EST |
| 19.50 | 1.83 | 4.85 | 3.34 | 2.27 | 0.00 | 0.00% | 0.17 | 0 | 6 | 3.00 | -0.88 | 0.09 | -0.03 | 10/8/2025 | 10/30/2025 3:59:58 PM EST |
| 20.00 | 2.81 | 5.55 | 4.18 | 2.72 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.35 | -0.89 | 0.08 | -0.03 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 20.50 | 2.80 | 6.05 | 4.43 | % | 0.22 | 0 | 0 | 3.48 | -0.98 | 0.03 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 21.00 | 2.65 | 6.55 | 4.60 | % | 0.22 | 0 | 0 | 3.60 | -0.98 | 0.03 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 21.50 | 3.00 | 7.05 | 5.03 | % | 0.23 | 0 | 0 | 3.73 | -0.98 | 0.02 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 22.00 | 4.25 | 7.50 | 5.88 | % | 0.27 | 0 | 0 | 3.79 | -1.00 | 0.01 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 22.50 | 4.75 | 8.00 | 6.38 | % | 0.28 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 23.00 | 5.20 | 8.50 | 6.85 | % | 0.30 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 23.50 | 4.95 | 9.00 | 6.98 | % | 0.30 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 24.00 | 6.75 | 9.50 | 8.13 | % | 0.34 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 24.50 | 6.60 | 10.00 | 8.30 | % | 0.34 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 25.00 | 7.80 | 10.50 | 9.15 | % | 0.37 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 25.50 | 8.30 | 10.45 | 9.38 | % | 0.37 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 26.00 | 8.80 | 11.50 | 10.15 | % | 0.39 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 26.50 | 8.70 | 12.00 | 10.35 | % | 0.39 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 27.00 | 9.20 | 12.50 | 10.85 | % | 0.40 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 27.50 | 8.95 | 13.00 | 10.98 | % | 0.40 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 28.00 | 9.45 | 13.50 | 11.48 | % | 0.41 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 28.50 | 10.70 | 14.00 | 12.35 | % | 0.43 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 29.00 | 11.25 | 14.50 | 12.88 | % | 0.44 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 29.50 | 11.70 | 15.00 | 13.35 | % | 0.45 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 30.00 | 12.10 | 15.50 | 13.80 | % | 0.46 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 30.50 | 12.70 | 16.00 | 14.35 | % | 0.47 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 31.00 | 13.20 | 16.50 | 14.85 | % | 0.48 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 31.50 | 13.75 | 17.00 | 15.38 | % | 0.49 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 32.00 | 14.20 | 17.50 | 15.85 | % | 0.50 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 32.50 | 14.60 | 18.00 | 16.30 | % | 0.50 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 33.00 | 14.40 | 18.50 | 16.45 | % | 0.50 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 33.50 | 15.70 | 19.00 | 17.35 | % | 0.52 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 34.00 | 16.10 | 19.25 | 17.68 | % | 0.52 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 34.50 | 16.60 | 20.00 | 18.30 | % | 0.53 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 35.00 | 17.25 | 20.50 | 18.88 | % | 0.54 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST |