Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $20.02 as of 11/20/2024 8:34:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.35 | 12.70 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 10.00 | 9.85 | 10.25 | 8.75 | 0.00 | 0.00% | 0 | 3 | 5.15 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 11.00 | 8.85 | 10.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.00 | 7.65 | 8.25 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 13.00 | 6.15 | 7.25 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 13.50 | 5.90 | 6.95 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 14.00 | 5.80 | 6.35 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 14.50 | 5.35 | 7.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 15.00 | 4.50 | 5.55 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 15.50 | 4.15 | 5.60 | % | 0 | 0 | 2.84 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 16.00 | 2.54 | 4.55 | % | 0 | 0 | 2.67 | 0.98 | 0.05 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 16.50 | 3.40 | 3.75 | % | 0 | 0 | 0.98 | 0.94 | 0.06 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 17.00 | 2.07 | 3.25 | % | 0 | 0 | 1.30 | 0.90 | 0.08 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 17.50 | 1.40 | 2.77 | % | 0 | 0 | 0.93 | 0.85 | 0.09 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 18.00 | 1.00 | 2.48 | % | 0 | 0 | 1.08 | 0.79 | 0.11 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 18.50 | 1.27 | 2.31 | % | 0 | 0 | 1.24 | 0.73 | 0.12 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 19.00 | 1.01 | 2.29 | 1.72 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.67 | 0.14 | -0.03 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 19.50 | 0.97 | 2.32 | 1.06 | -0.49 | -31.62% | 10 | 345 | 1.52 | 0.59 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.69 | 0.87 | 0.80 | -0.14 | -14.90% | 8 | 15 | 0.49 | 0.51 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 20.50 | 0.51 | 0.69 | 0.73 | 0.00 | 0.00% | 0 | 37 | 0.50 | 0.43 | 0.16 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 2 | 52 | 0.49 | 0.35 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 21.50 | 0.23 | 0.58 | 0.24 | -0.26 | -52.00% | 3 | 105 | 0.57 | 0.28 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 22.00 | 0.15 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 39 | 0.48 | 0.22 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 0.08 | 0.13 | 0.14 | -0.04 | -22.23% | 1 | 29 | 0.47 | 0.17 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 23.00 | 0.04 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 63 | 0.46 | 0.15 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 23.50 | 0.00 | 0.81 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.09 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 24.00 | 0.00 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.07 | 0.06 | -0.01 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 24.50 | 0.00 | 1.00 | % | 0 | 0 | 1.46 | 0.05 | 0.04 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 60 | 1.53 | 0.03 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 25.50 | 0.00 | 1.00 | % | 0 | 0 | 1.60 | 0.02 | 0.02 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.80 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.01 | 0.02 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 27.00 | 0.00 | 2.07 | % | 0 | 0 | 2.54 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.20 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 13.50 | 0.00 | 1.00 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.42 | 0.00 | 0.00% | 0 | 16 | 2.23 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:06 PM EST |
| 14.50 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 16 | 2.09 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 15.50 | 0.00 | 1.00 | % | 0 | 0 | 1.81 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 1.67 | -0.02 | 0.05 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 16.50 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.88 | -0.06 | 0.06 | -0.01 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 17.00 | 0.01 | 1.00 | 0.05 | -0.01 | -16.67% | 3 | 5 | 0.88 | -0.10 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 0.05 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.15 | 0.09 | -0.02 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 18.00 | 0.06 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 24 | 0.41 | -0.21 | 0.11 | -0.02 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 18.50 | 0.17 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 59 | 0.41 | -0.27 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 19.00 | 0.26 | 0.85 | 0.29 | 0.00 | 0.00% | 3 | 38 | 0.56 | -0.33 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 19.50 | 0.42 | 1.05 | 0.41 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.41 | 0.15 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.64 | 1.91 | 0.66 | -0.06 | -8.34% | 75 | 150 | 0.74 | -0.49 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 20.50 | 0.84 | 2.17 | 1.06 | 0.00 | 0.00% | 0 | 43 | 0.69 | -0.57 | 0.16 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 21.00 | 1.25 | 1.78 | 1.28 | +0.22 | +20.76% | 2 | 1 | 0.44 | -0.65 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 21.50 | 0.79 | 2.56 | % | 0 | 0 | 1.20 | -0.72 | 0.14 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 22.00 | 1.22 | 2.48 | 1.97 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.78 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 1.00 | 2.70 | % | 0 | 0 | 0.93 | -0.83 | 0.11 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 23.00 | 1.83 | 3.15 | 2.30 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.85 | 0.09 | -0.02 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 23.50 | 2.13 | 4.60 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.91 | 0.07 | -0.01 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 24.00 | 3.85 | 4.85 | % | 0 | 0 | 0.83 | -0.93 | 0.06 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 24.50 | 3.10 | 5.35 | % | 0 | 0 | 1.30 | -0.95 | 0.04 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 4.75 | 5.60 | % | 0 | 0 | 2.07 | -0.97 | 0.03 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 25.50 | 4.40 | 6.65 | % | 0 | 0 | 2.14 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 26.00 | 5.00 | 6.10 | % | 0 | 0 | 2.21 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 27.00 | 6.70 | 7.95 | % | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 28.00 | 7.80 | 8.20 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 29.00 | 8.05 | 9.30 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 9.25 | 10.45 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 14.35 | 15.25 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |