Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $20.91 as of 2/21/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.90 | 14.75 | 13.05 | 0.00 | 0.00% | 0 | 5 | 4.18 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 10.65 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 12.50 | 8.35 | 8.60 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.99 | 0.01 | -0.01 | 1/30/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 5.90 | 7.15 | 8.16 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.94 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 4.90 | 5.25 | % | 0 | 0 | 0.76 | 0.90 | 0.04 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 17.50 | 3.75 | 3.90 | 3.75 | -0.57 | -13.20% | 1 | 417 | 0.61 | 0.83 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 1.54 | 2.78 | 2.50 | % | 17 | 0 | 0.77 | 0.73 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 20.00 | 1.91 | 2.18 | 1.70 | -0.51 | -23.08% | 10 | 2,326 | 0.62 | 0.65 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 0.90 | 2.16 | 1.41 | -0.18 | -11.33% | 29 | 1 | 0.63 | 0.56 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 0.79 | 0.84 | 0.75 | -0.20 | -21.06% | 31 | 3,189 | 0.58 | 0.42 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 0.33 | 1.58 | 0.43 | -0.05 | -10.42% | 9 | 12 | 0.79 | 0.29 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 0.24 | 0.28 | 0.25 | -0.06 | -19.36% | 16 | 2,008 | 0.56 | 0.21 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 0.13 | 0.18 | % | 0 | 0 | 0.56 | 0.15 | 0.06 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 27.50 | 0.02 | 0.26 | 0.07 | -0.05 | -41.67% | 3,261 | 172 | 0.65 | 0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.70 | % | 0 | 0 | 1.19 | 0.06 | 0.03 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.09 | 0.05 | -0.01 | -16.67% | 899 | 615 | 0.74 | 0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.63 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.02 | 0.01 | 0.00 | 1/31/2025 | 2/21/2025 4:00:04 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 | 1.27 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.29 | 0.01 | -0.02 | -66.67% | 1 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.54 | % | 0 | 0 | 1.74 | -0.01 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.99 | -0.06 | 0.02 | -0.02 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 0.13 | 0.20 | 0.21 | % | 3,065 | 0 | 0.76 | -0.10 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 17.50 | 0.31 | 0.39 | 0.37 | +0.11 | +42.31% | 56 | 255 | 0.72 | -0.17 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 0.65 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 48 | 0.71 | -0.27 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 0.98 | 1.06 | 1.04 | +0.17 | +19.54% | 35 | 3,103 | 0.67 | -0.35 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 1.44 | 1.52 | 1.30 | 0.00 | 0.00% | 0 | 23 | 0.67 | -0.44 | 0.09 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 2.12 | 2.39 | 2.28 | +0.23 | +11.22% | 1 | 87 | 0.87 | -0.58 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 3.05 | 3.55 | % | 0 | 0 | 0.55 | -0.71 | 0.08 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 4.25 | 4.40 | 3.20 | -0.61 | -16.01% | 5 | 326 | 0.67 | -0.79 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 5.05 | 5.55 | % | 0 | 0 | 0.71 | -0.85 | 0.06 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 27.50 | 6.45 | 7.10 | 4.85 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.91 | 0.04 | -0.01 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 8.00 | 8.30 | % | 0 | 0 | 1.14 | -0.94 | 0.03 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 9.00 | 9.65 | % | 0 | 0 | 1.52 | -0.96 | 0.02 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 32.50 | 11.40 | 13.45 | % | 0 | 0 | 2.17 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST |