Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $20.50 as of 1/22/2025 9:12:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.95 | 14.75 | 13.00 | 0.00 | 0.00% | 0 | 5 | 3.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 10.00 | 9.30 | 12.30 | 10.70 | 0.00 | 0.00% | 0 | 8 | 2.89 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 11.00 | 8.75 | 10.05 | % | 0 | 0 | 2.36 | 0.99 | 0.01 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 12.00 | 7.55 | 9.05 | % | 0 | 0 | 2.15 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 12.50 | 7.05 | 8.60 | % | 0 | 0 | 1.68 | 0.97 | 0.01 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 13.00 | 6.80 | 8.00 | % | 0 | 0 | 1.99 | 0.96 | 0.01 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 14.00 | 5.65 | 7.05 | % | 0 | 0 | 1.97 | 0.93 | 0.02 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 14.50 | 5.25 | 6.45 | % | 0 | 0 | 1.29 | 0.92 | 0.02 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 15.00 | 5.00 | 6.05 | 5.33 | 0.00 | 0.00% | 0 | 105 | 1.38 | 0.87 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 15.50 | 4.50 | 5.75 | % | 0 | 0 | 1.45 | 0.87 | 0.03 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 16.00 | 3.90 | 5.20 | % | 0 | 0 | 1.35 | 0.85 | 0.04 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 16.50 | 3.30 | 4.80 | % | 0 | 0 | 1.04 | 0.84 | 0.04 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 17.00 | 2.83 | 4.35 | % | 0 | 0 | 1.32 | 0.82 | 0.05 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 17.50 | 2.80 | 3.20 | 3.60 | 0.00 | 0.00% | 0 | 57 | 1.01 | 0.77 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 18.00 | 2.39 | 2.86 | % | 0 | 0 | 1.10 | 0.76 | 0.06 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 18.50 | 2.21 | 2.47 | % | 0 | 0 | 0.70 | 0.74 | 0.07 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 19.00 | 1.78 | 2.46 | 2.43 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.70 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 19.50 | 1.61 | 2.34 | 1.73 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.66 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 20.00 | 1.35 | 1.48 | 1.44 | -0.30 | -17.25% | 15 | 5,906 | 0.56 | 0.62 | 0.10 | -0.03 | 1/22/2025 | 1/21/2025 4:00:07 PM EST |
| 20.50 | 1.14 | 1.25 | 1.30 | -0.27 | -17.20% | 5 | 133 | 0.56 | 0.57 | 0.11 | -0.03 | 1/22/2025 | 1/21/2025 4:00:07 PM EST |
| 21.00 | 0.95 | 1.03 | 1.00 | -0.28 | -21.88% | 70 | 5,835 | 0.56 | 0.51 | 0.11 | -0.03 | 1/22/2025 | 1/21/2025 4:00:07 PM EST |
| 21.50 | 0.77 | 0.86 | 1.00 | -0.03 | -2.92% | 7 | 88 | 0.56 | 0.45 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 4:00:07 PM EST |
| 22.00 | 0.63 | 0.70 | 0.88 | 0.00 | 0.00% | 0 | 322 | 0.56 | 0.40 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 22.50 | 0.51 | 0.57 | 0.52 | -0.19 | -26.77% | 2 | 8,255 | 0.56 | 0.35 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 4:00:07 PM EST |
| 23.00 | 0.41 | 0.58 | 0.52 | -0.06 | -10.35% | 3 | 316 | 0.58 | 0.31 | 0.10 | -0.02 | 1/22/2025 | 1/21/2025 4:00:07 PM EST |
| 23.50 | 0.31 | 0.42 | % | 0 | 0 | 0.56 | 0.27 | 0.09 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 24.00 | 0.24 | 0.66 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.22 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 24.50 | 0.19 | 0.67 | % | 0 | 0 | 0.63 | 0.19 | 0.08 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 25.00 | 0.15 | 0.21 | 0.22 | +0.01 | +4.77% | 1 | 1,512 | 0.56 | 0.19 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 4:00:07 PM EST |
| 25.50 | 0.11 | 0.44 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.14 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 26.00 | 0.07 | 0.44 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.12 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 27.00 | 0.02 | 1.01 | % | 0 | 0 | 0.76 | 0.10 | 0.05 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 27.50 | 0.04 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 207 | 0.59 | 0.10 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 42 | 0.98 | 0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.04 | 0.02 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.02 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:07 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 | 1.15 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 10.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.29 | -0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | -0.01 | 0.01 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | -0.02 | 0.01 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 12.50 | 0.00 | 1.29 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.99 | -0.03 | 0.01 | -0.01 | 12/24/2024 | 1/21/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 1.29 | % | 0 | 0 | 2.14 | -0.04 | 0.01 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 14.50 | 0.00 | 1.32 | % | 0 | 0 | 1.57 | -0.08 | 0.02 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 15.00 | 0.05 | 0.62 | 0.17 | 0.00 | 0.00% | 0 | 259 | 0.75 | -0.13 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 15.50 | 0.03 | 0.38 | % | 0 | 0 | 0.92 | -0.13 | 0.03 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 16.00 | 0.06 | 0.84 | % | 0 | 0 | 0.63 | -0.15 | 0.04 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 16.50 | 0.13 | 0.77 | % | 0 | 0 | 0.88 | -0.16 | 0.04 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 17.00 | 0.20 | 0.81 | % | 0 | 0 | 0.93 | -0.18 | 0.05 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 17.50 | 0.32 | 0.71 | 0.27 | 0.00 | 0.00% | 0 | 5,398 | 0.59 | -0.23 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 18.00 | 0.43 | 0.54 | 0.37 | 0.00 | 0.00% | 0 | 306 | 0.59 | -0.24 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 18.50 | 0.57 | 0.69 | % | 0 | 0 | 0.76 | -0.26 | 0.07 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 19.00 | 0.75 | 0.87 | 0.72 | 0.00 | 0.00% | 0 | 108 | 0.69 | -0.30 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 19.50 | 0.95 | 1.05 | 0.81 | 0.00 | 0.00% | 0 | 5,106 | 0.58 | -0.34 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 20.00 | 1.08 | 1.29 | 1.00 | 0.00 | 0.00% | 0 | 692 | 0.64 | -0.38 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 20.50 | 1.46 | 1.62 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.43 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 21.00 | 1.73 | 1.87 | 1.58 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.49 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 21.50 | 2.06 | 2.31 | % | 0 | 0 | 0.54 | -0.55 | 0.12 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 22.00 | 2.42 | 2.62 | % | 0 | 0 | 0.55 | -0.60 | 0.11 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 22.50 | 2.75 | 3.00 | 2.83 | 0.00 | 0.00% | 0 | 793 | 0.54 | -0.65 | 0.11 | -0.02 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 23.00 | 2.34 | 3.30 | % | 0 | 0 | 0.64 | -0.69 | 0.10 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 23.50 | 3.25 | 3.90 | % | 0 | 0 | 0.79 | -0.73 | 0.09 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 24.00 | 2.61 | 4.85 | % | 0 | 0 | 0.76 | -0.78 | 0.09 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 24.50 | 2.85 | 4.95 | % | 0 | 0 | 0.91 | -0.81 | 0.08 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 25.00 | 4.45 | 5.40 | 4.58 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.81 | 0.07 | -0.02 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 25.50 | 4.90 | 5.85 | % | 0 | 0 | 0.88 | -0.86 | 0.06 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 26.00 | 5.35 | 6.65 | % | 0 | 0 | 1.36 | -0.88 | 0.06 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 27.00 | 6.70 | 7.05 | % | 0 | 0 | 0.83 | -0.90 | 0.05 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 27.50 | 7.25 | 7.55 | % | 0 | 0 | 1.41 | -0.90 | 0.04 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 28.00 | 7.70 | 8.10 | % | 0 | 0 | 1.43 | -0.93 | 0.04 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 29.00 | 8.70 | 9.15 | % | 0 | 0 | 1.42 | -0.96 | 0.02 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 30.00 | 9.65 | 10.15 | % | 0 | 0 | 1.00 | -0.96 | 0.02 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 32.50 | 12.10 | 12.55 | % | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 35.00 | 13.20 | 15.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST |