Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $12.84 as of 1/30/2026 8:29:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.25 | 8.80 | 8.03 | 9.90 | 0.00 | 0.00% | 1.61 | 0 | 28 | 3.09 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 4:00:00 PM EST |
| 6.00 | 6.25 | 7.80 | 7.03 | 7.90 | 0.00 | 0.00% | 1.17 | 0 | 9 | 2.59 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 4:00:00 PM EST |
| 7.00 | 5.50 | 6.45 | 5.98 | 11.60 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 1/30/2026 4:00:00 PM EST |
| 8.00 | 4.50 | 5.50 | 5.00 | 11.90 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.53 | 0.99 | 0.01 | 0.00 | 9/23/2025 | 1/30/2026 4:00:00 PM EST |
| 9.00 | 3.60 | 4.55 | 4.08 | 9.40 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.30 | 0.95 | 0.03 | 0.00 | 10/27/2025 | 1/30/2026 4:00:00 PM EST |
| 10.00 | 2.93 | 3.25 | 3.09 | 3.05 | -0.30 | -8.96% | 0.31 | 10 | 181 | 0.52 | 0.89 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 11.00 | 2.10 | 2.78 | 2.44 | 2.65 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.68 | 0.80 | 0.10 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 12.00 | 1.46 | 1.66 | 1.56 | 1.56 | -0.24 | -13.34% | 0.13 | 8 | 199 | 0.55 | 0.68 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 13.00 | 0.96 | 1.12 | 1.04 | 1.04 | -0.21 | -16.80% | 0.08 | 25 | 75 | 0.56 | 0.54 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 14.00 | 0.60 | 0.73 | 0.67 | 0.69 | -0.11 | -13.75% | 0.05 | 72 | 950 | 0.56 | 0.40 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 15.00 | 0.30 | 0.47 | 0.39 | 0.42 | -0.15 | -26.32% | 0.03 | 802 | 1,590 | 0.55 | 0.28 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 16.00 | 0.22 | 0.31 | 0.27 | 0.27 | -0.06 | -18.19% | 0.02 | 351 | 553 | 0.58 | 0.18 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 17.00 | 0.14 | 0.22 | 0.18 | 0.16 | -0.06 | -27.28% | 0.01 | 9 | 1,958 | 0.61 | 0.12 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 18.00 | 0.05 | 0.22 | 0.14 | 0.12 | -0.04 | -25.00% | 0.01 | 1 | 1,283 | 0.63 | 0.08 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.80 | 0.04 | 0.03 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 20.00 | 0.06 | 0.28 | 0.17 | 0.06 | -0.02 | -25.00% | 0.01 | 13 | 2,566 | 0.81 | 0.03 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.84 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 773 | 0.93 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 23.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.11 | -61.12% | 0.00 | 3 | 109 | 0.81 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:00 PM EST |
| 25.00 | 0.01 | 0.32 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.02 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/30/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/30/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/30/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 1.24 | -0.01 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.82 | -0.05 | 0.03 | 0.00 | 1/8/2026 | 1/30/2026 4:00:00 PM EST |
| 10.00 | 0.12 | 0.28 | 0.20 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.66 | -0.11 | 0.06 | -0.01 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 11.00 | 0.34 | 0.43 | 0.39 | 0.40 | +0.02 | +5.27% | 0.04 | 6 | 156 | 0.63 | -0.20 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 12.00 | 0.55 | 0.75 | 0.65 | 0.71 | +0.34 | +91.90% | 0.05 | 1 | 342 | 0.59 | -0.32 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 13.00 | 1.00 | 1.22 | 1.11 | 1.20 | +0.18 | +17.65% | 0.09 | 2 | 731 | 0.58 | -0.46 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 14.00 | 1.66 | 1.81 | 1.74 | 1.79 | +0.24 | +15.49% | 0.12 | 14 | 656 | 0.58 | -0.60 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 15.00 | 2.42 | 2.56 | 2.49 | 2.08 | 0.00 | 0.00% | 0.17 | 0 | 676 | 0.60 | -0.72 | 0.12 | -0.01 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 16.00 | 2.85 | 3.55 | 3.20 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 755 | 0.74 | -0.82 | 0.10 | -0.01 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 17.00 | 3.75 | 4.50 | 4.13 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 253 | 0.82 | -0.88 | 0.07 | -0.01 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 18.00 | 4.65 | 5.45 | 5.05 | 3.80 | 0.00 | 0.00% | 0.28 | 0 | 157 | 0.88 | -0.92 | 0.05 | 0.00 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 19.00 | 5.65 | 6.40 | 6.03 | 4.60 | 0.00 | 0.00% | 0.32 | 0 | 255 | 0.93 | -0.96 | 0.03 | 0.00 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 20.00 | 6.60 | 7.50 | 7.05 | 5.55 | 0.00 | 0.00% | 0.35 | 0 | 241 | 1.09 | -0.97 | 0.02 | 0.00 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 21.00 | 7.40 | 8.80 | 8.10 | 5.05 | 0.00 | 0.00% | 0.39 | 0 | 44 | 1.40 | -0.99 | 0.01 | 0.00 | 11/5/2025 | 1/30/2026 4:00:00 PM EST |
| 22.00 | 8.40 | 10.00 | 9.20 | 7.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.61 | -0.99 | 0.01 | 0.00 | 12/4/2025 | 1/30/2026 4:00:00 PM EST |
| 23.00 | 9.40 | 10.80 | 10.10 | 4.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 9/8/2025 | 1/30/2026 4:00:00 PM EST |
| 24.00 | 10.35 | 11.70 | 11.03 | % | 0.46 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 25.00 | 11.25 | 13.05 | 12.15 | % | 0.49 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 26.00 | 12.25 | 14.05 | 13.15 | % | 0.51 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 27.00 | 13.40 | 14.75 | 14.08 | % | 0.52 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 28.00 | 14.25 | 16.05 | 15.15 | % | 0.54 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 29.00 | 15.40 | 16.90 | 16.15 | % | 0.56 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 30.00 | 16.40 | 17.75 | 17.08 | 11.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 1/30/2026 4:00:00 PM EST |
| 35.00 | 21.25 | 22.85 | 22.05 | % | 0.63 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |