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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.80 | 16.10 | 14.82 | 0.00 | 0.00% | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 4:00:04 PM EST |
| 7.50 | 13.10 | 13.60 | 12.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 10.90 | 11.70 | 9.50 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.99 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 4:00:04 PM EST |
| 12.50 | 7.95 | 8.70 | 7.84 | 0.00 | 0.00% | 0 | 24 | 0.71 | 0.96 | 0.01 | -0.01 | 1/17/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 6.10 | 7.30 | 7.75 | 0.00 | 0.00% | 0 | 886 | 0.72 | 0.89 | 0.03 | -0.02 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 5.20 | 5.95 | % | 0 | 0 | 0.56 | 0.86 | 0.03 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 17.50 | 4.00 | 5.05 | 3.80 | -2.05 | -35.05% | 4 | 1,403 | 0.49 | 0.81 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 2.89 | 4.35 | % | 0 | 0 | 0.75 | 0.74 | 0.07 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 20.00 | 2.30 | 2.40 | 2.30 | -0.16 | -6.51% | 23 | 17,300 | 0.51 | 0.66 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 1.76 | 1.85 | 1.78 | % | 10,641 | 0 | 0.50 | 0.57 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 22.50 | 1.11 | 1.21 | 1.07 | -0.26 | -19.55% | 201 | 6,221 | 0.50 | 0.42 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 0.65 | 1.62 | 0.64 | -0.04 | -5.89% | 13 | 1 | 0.62 | 0.28 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 0.40 | 0.52 | 0.42 | -0.09 | -17.65% | 13 | 8,394 | 0.48 | 0.23 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 0.30 | 0.35 | % | 0 | 0 | 0.48 | 0.19 | 0.06 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 27.50 | 0.15 | 0.20 | 0.18 | -0.02 | -10.00% | 200 | 12,879 | 0.48 | 0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 0.08 | 0.12 | 0.12 | % | 25 | 0 | 0.48 | 0.11 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 30.00 | 0.05 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 646 | 0.53 | 0.08 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.52 | 0.31 | 0.00 | 0.00% | 0 | 42 | 0.92 | 0.02 | 0.01 | 0.00 | 12/13/2024 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 69 | 0.67 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 37.50 | 0.01 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.72 | 0.01 | 0.01 | 0.00 | 2/13/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.39 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.43 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.63 | -0.01 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:04 PM EST |
| 12.50 | 0.02 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 914 | 0.95 | -0.04 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 0.11 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 3,381 | 0.66 | -0.11 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 0.25 | 0.34 | % | 0 | 0 | 0.66 | -0.14 | 0.03 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 17.50 | 0.50 | 0.58 | 0.34 | 0.00 | 0.00% | 0 | 3,636 | 0.63 | -0.19 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 0.63 | 1.80 | 0.96 | % | 13 | 0 | 0.69 | -0.26 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 20.00 | 1.27 | 1.34 | 1.40 | +0.21 | +17.65% | 113 | 7,851 | 0.60 | -0.34 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 0.75 | 1.86 | 1.94 | % | 30 | 0 | 0.45 | -0.43 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 22.50 | 1.07 | 2.66 | 2.80 | +0.30 | +12.00% | 6 | 1,941 | 0.67 | -0.58 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 2.69 | 3.75 | % | 0 | 0 | 0.60 | -0.72 | 0.09 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 4.35 | 4.55 | 4.35 | +0.55 | +14.48% | 73 | 1,862 | 0.75 | -0.77 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 4.25 | 5.45 | % | 0 | 0 | 0.61 | -0.81 | 0.06 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 27.50 | 6.60 | 6.75 | 6.85 | 0.00 | 0.00% | 0 | 851 | 0.65 | -0.86 | 0.05 | -0.01 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 7.80 | 8.20 | % | 0 | 0 | 0.70 | -0.89 | 0.04 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 9.00 | 9.25 | 11.45 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.92 | 0.03 | -0.01 | 12/27/2024 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 11.55 | 11.75 | 13.70 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.98 | 0.01 | 0.00 | 12/31/2024 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 14.05 | 14.30 | 16.10 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 10/8/2024 | 2/21/2025 4:00:04 PM EST |
| 37.50 | 16.50 | 16.75 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |