Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $14.64 as of 12/26/2025 11:51:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.00 | 9.90 | 8.95 | 8.81 | 0.00 | 0.00% | 1.49 | 0 | 24 | 2.49 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 7.00 | 6.20 | 8.90 | 7.55 | % | 1.08 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 8.00 | 6.25 | 8.35 | 7.30 | % | 0.91 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 9.00 | 5.25 | 7.95 | 6.60 | % | 0.73 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 10.00 | 4.30 | 7.00 | 5.65 | % | 0.57 | 0 | 0 | 2.08 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 11.00 | 3.35 | 6.10 | 4.73 | % | 0.43 | 0 | 0 | 1.85 | 0.95 | 0.03 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 12.00 | 2.50 | 4.50 | 3.50 | % | 0.29 | 0 | 0 | 1.26 | 0.89 | 0.06 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 13.00 | 1.92 | 4.30 | 3.11 | % | 0.24 | 0 | 0 | 1.43 | 0.81 | 0.09 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 14.00 | 1.60 | 2.01 | 1.81 | 1.71 | +0.18 | +11.77% | 0.13 | 1 | 2 | 0.48 | 0.70 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 15.00 | 1.06 | 1.30 | 1.18 | 1.25 | +0.26 | +26.27% | 0.08 | 243 | 558 | 0.46 | 0.57 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 16.00 | 0.67 | 0.89 | 0.78 | 0.71 | +0.11 | +18.34% | 0.05 | 42 | 43 | 0.47 | 0.42 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 17.00 | 0.39 | 0.51 | 0.45 | 0.37 | +0.01 | +2.78% | 0.03 | 12 | 69 | 0.45 | 0.30 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 18.00 | 0.22 | 0.30 | 0.26 | 0.29 | +0.05 | +20.84% | 0.01 | 15 | 258 | 0.45 | 0.20 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 19.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.02 | -11.12% | 0.01 | 1 | 38 | 0.47 | 0.13 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 20.00 | 0.10 | 0.18 | 0.14 | 0.10 | +0.01 | +11.12% | 0.01 | 10 | 11 | 0.48 | 0.08 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 6 | 34 | 0.53 | 0.05 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.02 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.51 | 0.26 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.52 | 0.26 | % | 0.04 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.02 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | -0.05 | 0.03 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 12.00 | 0.09 | 0.22 | 0.16 | 0.20 | -0.09 | -31.04% | 0.01 | 25 | 15 | 0.51 | -0.11 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 13.00 | 0.13 | 0.42 | 0.28 | 0.34 | -0.12 | -26.09% | 0.02 | 73 | 6 | 0.46 | -0.19 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 14.00 | 0.52 | 0.72 | 0.62 | 0.69 | -0.12 | -14.82% | 0.04 | 2 | 143 | 0.49 | -0.30 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 1.13 | 0.57 | 1.10 | -0.06 | -5.18% | 0.04 | 2 | 32 | 0.52 | -0.43 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 16.00 | 1.33 | 1.68 | 1.51 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.58 | 0.15 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 17.00 | 1.02 | 3.05 | 2.04 | % | 0.12 | 0 | 0 | 0.81 | -0.70 | 0.13 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 18.00 | 2.10 | 4.05 | 3.08 | % | 0.17 | 0 | 0 | 0.93 | -0.80 | 0.10 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 19.00 | 2.19 | 4.95 | 3.57 | % | 0.19 | 0 | 0 | 1.00 | -0.87 | 0.08 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 20.00 | 3.60 | 5.90 | 4.75 | % | 0.24 | 0 | 0 | 1.07 | -0.92 | 0.05 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 21.00 | 5.15 | 7.10 | 6.13 | % | 0.29 | 0 | 0 | 1.25 | -0.95 | 0.03 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 22.00 | 6.30 | 8.60 | 7.45 | % | 0.34 | 0 | 0 | 1.57 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST |