Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $19.27 as of 3/7/2025 3:02:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.50 | 11.55 | 13.05 | 0.00 | 0.00% | 0 | 5 | 4.18 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 3/7/2025 4:00:07 PM EST |
| 10.00 | 8.05 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 12.00 | 6.20 | 6.55 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 12.50 | 5.70 | 6.00 | 8.10 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 3/7/2025 4:00:07 PM EST |
| 13.00 | 5.25 | 5.55 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 14.00 | 2.94 | 4.45 | % | 0 | 0 | 2.52 | 0.99 | 0.01 | -0.01 | 3/7/2025 4:00:07 PM EST | |||
| 15.00 | 2.87 | 3.65 | 8.16 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.96 | 0.04 | -0.02 | 2/14/2025 | 3/7/2025 4:00:07 PM EST |
| 15.50 | 2.63 | 3.10 | 2.85 | % | 2 | 0 | 1.49 | 0.94 | 0.05 | -0.02 | 3/7/2025 | 3/7/2025 4:00:07 PM EST | |
| 16.00 | 1.37 | 3.05 | % | 0 | 0 | 0.79 | 0.90 | 0.08 | -0.03 | 3/7/2025 4:00:07 PM EST | |||
| 16.50 | 1.89 | 2.34 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.86 | 0.10 | -0.03 | 2/27/2025 | 3/7/2025 4:00:07 PM EST |
| 17.00 | 1.57 | 1.79 | 1.77 | -1.58 | -47.17% | 3 | 1 | 0.79 | 0.80 | 0.13 | -0.04 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 17.50 | 1.32 | 1.62 | 1.57 | -2.55 | -61.90% | 8 | 412 | 0.47 | 0.72 | 0.16 | -0.04 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 18.00 | 1.01 | 1.31 | 0.86 | % | 12 | 0 | 0.60 | 0.64 | 0.18 | -0.04 | 3/7/2025 | 3/7/2025 4:00:07 PM EST | |
| 18.50 | 0.69 | 0.87 | 0.65 | -2.12 | -76.54% | 7 | 5 | 0.50 | 0.55 | 0.19 | -0.04 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 19.00 | 0.58 | 0.68 | 0.61 | -2.69 | -81.52% | 828 | 18 | 0.54 | 0.45 | 0.19 | -0.04 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 19.50 | 0.34 | 0.51 | 0.44 | -0.82 | -65.08% | 954 | 5 | 0.52 | 0.36 | 0.19 | -0.03 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 20.00 | 0.24 | 0.38 | 0.35 | -0.33 | -48.53% | 81 | 2,002 | 0.55 | 0.28 | 0.17 | -0.03 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 20.50 | 0.22 | 0.27 | 0.18 | -0.39 | -68.43% | 6 | 97 | 0.85 | 0.21 | 0.14 | -0.02 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 21.00 | 0.16 | 0.22 | 0.19 | -0.17 | -47.23% | 58 | 3,950 | 0.60 | 0.15 | 0.11 | -0.02 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 21.50 | 0.11 | 0.36 | 0.14 | -0.17 | -54.84% | 213 | 197 | 0.77 | 0.10 | 0.09 | -0.01 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 22.00 | 0.08 | 0.92 | 0.21 | 0.00 | 0.00% | 0 | 277 | 1.44 | 0.07 | 0.07 | -0.01 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 22.50 | 0.05 | 0.23 | 0.05 | -0.09 | -64.29% | 2 | 3,562 | 0.84 | 0.05 | 0.05 | -0.01 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 23.00 | 0.04 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 323 | 1.07 | 0.03 | 0.03 | -0.01 | 3/4/2025 | 3/7/2025 4:00:07 PM EST |
| 23.50 | 0.01 | 0.53 | 0.16 | 0.00 | 0.00% | 0 | 58 | 0.93 | 0.02 | 0.02 | 0.00 | 3/4/2025 | 3/7/2025 4:00:07 PM EST |
| 24.00 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 150 | 1.59 | 0.01 | 0.01 | 0.00 | 3/5/2025 | 3/7/2025 4:00:07 PM EST |
| 24.50 | 0.02 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 101 | 0.89 | 0.01 | 0.01 | 0.00 | 3/5/2025 | 3/7/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 12 | 2,345 | 1.20 | 0.00 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 25.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 19 | 1.79 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:07 PM EST |
| 26.00 | 0.01 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 108 | 1.85 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:07 PM EST |
| 26.50 | 0.01 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 151 | 1.91 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:07 PM EST |
| 27.50 | 0.01 | 0.04 | 0.03 | +0.02 | +200.00% | 1 | 3,068 | 0.93 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 0.09 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 1,552 | 1.31 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/7/2025 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 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 100 | 2.29 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:07 PM EST |
| 10.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 73 | 4.05 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:07 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:07 PM EST |
| 13.00 | 0.01 | 0.06 | 0.07 | % | 20 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:07 PM EST | |
| 14.00 | 0.04 | 0.14 | 0.10 | +0.05 | +100.00% | 322 | 11 | 1.08 | -0.01 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 15.00 | 0.12 | 0.16 | 0.15 | +0.06 | +66.67% | 75 | 253 | 0.89 | -0.04 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 15.50 | 0.15 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.21 | -0.06 | 0.05 | -0.02 | 3/5/2025 | 3/7/2025 4:00:07 PM EST |
| 16.00 | 0.21 | 0.27 | 0.32 | +0.18 | +128.58% | 22 | 3,030 | 0.83 | -0.10 | 0.08 | -0.03 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 16.50 | 0.27 | 0.36 | 0.25 | +0.05 | +25.00% | 35 | 68 | 0.75 | -0.14 | 0.10 | -0.03 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 17.00 | 0.38 | 1.28 | 0.51 | +0.26 | +104.00% | 10 | 3,111 | 1.15 | -0.20 | 0.13 | -0.04 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 17.50 | 0.53 | 0.61 | 0.51 | +0.08 | +18.61% | 58 | 2,509 | 0.72 | -0.28 | 0.16 | -0.04 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 18.00 | 0.73 | 1.58 | 0.90 | +0.59 | +190.33% | 29 | 61 | 1.02 | -0.36 | 0.18 | -0.04 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 18.50 | 0.94 | 1.06 | 0.95 | +0.43 | +82.70% | 27 | 55 | 1.41 | -0.45 | 0.19 | -0.04 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 19.00 | 1.27 | 1.81 | 1.11 | +0.27 | +32.15% | 257 | 6,132 | 0.91 | -0.55 | 0.19 | -0.04 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 19.50 | 1.26 | 1.89 | 1.98 | +1.03 | +108.43% | 132 | 131 | 1.06 | -0.64 | 0.19 | -0.03 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 20.00 | 1.80 | 2.10 | 2.16 | +1.09 | +101.87% | 18 | 3,170 | 0.93 | -0.72 | 0.17 | -0.03 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 20.50 | 2.34 | 2.65 | 2.39 | +0.87 | +57.24% | 2 | 10 | 1.79 | -0.79 | 0.14 | -0.02 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 21.00 | 1.96 | 3.05 | 2.77 | +1.19 | +75.32% | 3 | 102 | 1.90 | -0.85 | 0.11 | -0.02 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 21.50 | 2.39 | 3.85 | 1.23 | 0.00 | 0.00% | 0 | 53 | 1.49 | -0.90 | 0.09 | -0.01 | 2/28/2025 | 3/7/2025 4:00:07 PM EST |
| 22.00 | 3.70 | 3.85 | 1.32 | 0.00 | 0.00% | 0 | 15 | 1.47 | -0.93 | 0.07 | -0.01 | 3/3/2025 | 3/7/2025 4:00:07 PM EST |
| 22.50 | 4.10 | 4.65 | 3.77 | +1.92 | +103.79% | 10 | 78 | 1.60 | -0.95 | 0.05 | -0.01 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 23.00 | 4.60 | 4.85 | 2.94 | 0.00 | 0.00% | 0 | 52 | 1.65 | -0.97 | 0.03 | -0.01 | 2/25/2025 | 3/7/2025 4:00:07 PM EST |
| 23.50 | 5.10 | 5.40 | 2.88 | 0.00 | 0.00% | 0 | 32 | 1.60 | -0.98 | 0.02 | 0.00 | 2/28/2025 | 3/7/2025 4:00:07 PM EST |
| 24.00 | 4.65 | 5.85 | 4.13 | 0.00 | 0.00% | 0 | 252 | 2.39 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 3/7/2025 4:00:07 PM EST |
| 24.50 | 6.05 | 6.45 | % | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 25.00 | 6.60 | 6.90 | 6.70 | +1.35 | +25.24% | 1 | 234 | 1.86 | -1.00 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 25.50 | 7.05 | 7.40 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 26.00 | 7.60 | 8.05 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 26.50 | 8.05 | 8.75 | 7.05 | 0.00 | 0.00% | 0 | 6 | 2.33 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:07 PM EST |
| 27.00 | 8.55 | 8.90 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 27.50 | 9.05 | 9.45 | 4.85 | 0.00 | 0.00% | 0 | 3 | 2.98 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 4:00:07 PM EST |
| 28.00 | 8.55 | 9.95 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 29.00 | 10.55 | 10.90 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 30.00 | 11.55 | 11.90 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 32.50 | 13.90 | 15.25 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST |