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 | 14.80 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 10.00 | 9.90 | 10.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 12.00 | 7.95 | 8.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 12.50 | 7.50 | 7.95 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 13.00 | 6.95 | 7.55 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 14.00 | 5.95 | 6.55 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 14.50 | 5.55 | 6.05 | % | 0 | 0 | 1.72 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 15.00 | 5.05 | 5.60 | % | 0 | 0 | 1.33 | 0.98 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 15.50 | 4.45 | 5.05 | % | 0 | 0 | 1.36 | 0.97 | 0.02 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 16.00 | 4.15 | 4.60 | % | 0 | 0 | 1.13 | 0.95 | 0.03 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 16.50 | 3.75 | 4.10 | % | 0 | 0 | 1.23 | 0.93 | 0.04 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 17.00 | 3.25 | 3.75 | % | 0 | 0 | 1.19 | 0.90 | 0.05 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 17.50 | 2.93 | 3.35 | % | 0 | 0 | 0.98 | 0.87 | 0.06 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 18.00 | 2.47 | 2.92 | 2.80 | 0.00 | 0.00% | 0 | 250 | 1.12 | 0.83 | 0.08 | -0.01 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 18.50 | 1.60 | 2.57 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.78 | 0.09 | -0.01 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 19.00 | 1.73 | 2.44 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.73 | 0.10 | -0.02 | 1/10/2025 | 1/21/2025 4:00:07 PM EST |
| 19.50 | 1.68 | 2.00 | 2.14 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.68 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 20.00 | 1.14 | 1.91 | 1.70 | 0.00 | 0.00% | 0 | 31 | 0.57 | 0.62 | 0.12 | -0.02 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 20.50 | 1.24 | 1.44 | 1.49 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.56 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 21.00 | 0.88 | 1.24 | 1.23 | 0.00 | 0.00% | 0 | 136 | 0.45 | 0.50 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 21.50 | 0.76 | 1.01 | 0.94 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.44 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 22.00 | 0.50 | 1.01 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.38 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 22.50 | 0.56 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 823 | 0.57 | 0.33 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.63 | 0.66 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.28 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 23.50 | 0.37 | 0.66 | % | 0 | 0 | 0.86 | 0.24 | 0.10 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 24.00 | 0.30 | 0.44 | 0.42 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.20 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.34 | 0.35 | 0.00 | 0.00% | 0 | 44 | 0.56 | 0.15 | 0.07 | -0.01 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.09 | 0.05 | -0.01 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.66 | % | 0 | 0 | 0.99 | 0.06 | 0.04 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 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 | 1.21 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 10.00 | 0.00 | 1.22 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 12.00 | 0.00 | 1.23 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 12.50 | 0.00 | 1.24 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 13.00 | 0.00 | 1.25 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 14.00 | 0.00 | 1.37 | % | 0 | 0 | 2.23 | -0.01 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 14.50 | 0.00 | 1.32 | % | 0 | 0 | 1.66 | -0.01 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.80 | % | 0 | 0 | 1.57 | -0.02 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 15.50 | 0.00 | 0.70 | % | 0 | 0 | 1.71 | -0.03 | 0.02 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 1.31 | -0.05 | 0.03 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 16.50 | 0.20 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.63 | -0.07 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.59 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.10 | 0.05 | -0.01 | 1/13/2025 | 1/21/2025 4:00:07 PM EST |
| 17.50 | 0.36 | 0.52 | 0.35 | 0.00 | 0.00% | 0 | 801 | 0.58 | -0.13 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.63 | % | 0 | 0 | 0.71 | -0.17 | 0.08 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 18.50 | 0.55 | 0.83 | % | 0 | 0 | 0.63 | -0.22 | 0.09 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 19.00 | 0.00 | 1.16 | % | 0 | 0 | 0.56 | -0.27 | 0.10 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 19.50 | 0.83 | 1.23 | % | 0 | 0 | 0.69 | -0.32 | 0.11 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 20.00 | 1.11 | 1.49 | 1.28 | 0.00 | 0.00% | 0 | 164 | 0.56 | -0.38 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 20.50 | 1.40 | 1.74 | 1.66 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.44 | 0.12 | -0.02 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 21.00 | 0.97 | 2.26 | % | 0 | 0 | 0.44 | -0.50 | 0.12 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 21.50 | 1.34 | 2.37 | % | 0 | 0 | 0.97 | -0.56 | 0.12 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 22.00 | 1.60 | 2.67 | % | 0 | 0 | 0.75 | -0.62 | 0.12 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 22.50 | 2.31 | 3.05 | % | 0 | 0 | 0.57 | -0.67 | 0.11 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 23.00 | 3.20 | 3.85 | % | 0 | 0 | 1.01 | -0.72 | 0.10 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 23.50 | 3.55 | 3.95 | % | 0 | 0 | 0.63 | -0.76 | 0.10 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 24.00 | 3.95 | 4.50 | % | 0 | 0 | 0.87 | -0.80 | 0.09 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 25.00 | 4.80 | 5.30 | % | 0 | 0 | 0.65 | -0.85 | 0.07 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 26.00 | 5.75 | 6.20 | % | 0 | 0 | 0.86 | -0.91 | 0.05 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 27.00 | 6.65 | 7.30 | % | 0 | 0 | 0.92 | -0.94 | 0.04 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 30.00 | 9.65 | 10.20 | % | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 35.00 | 13.00 | 15.85 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST |