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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.80 | 8.25 | % | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 14.00 | 6.90 | 7.25 | % | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 15.00 | 5.90 | 6.25 | % | 0 | 0 | 0.00 | 0.94 | 0.02 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 16.00 | 4.75 | 5.45 | % | 0 | 0 | 0.00 | 0.90 | 0.03 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 16.50 | 3.85 | 4.95 | % | 0 | 0 | 0.47 | 0.88 | 0.04 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 17.00 | 4.10 | 4.50 | % | 0 | 0 | 0.47 | 0.86 | 0.04 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 17.50 | 2.35 | 5.10 | % | 0 | 0 | 0.64 | 0.83 | 0.05 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 18.00 | 2.13 | 3.70 | % | 0 | 0 | 0.44 | 0.80 | 0.05 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 18.50 | 2.25 | 3.25 | % | 0 | 0 | 0.66 | 0.77 | 0.06 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 19.00 | 1.52 | 2.91 | % | 0 | 0 | 0.53 | 0.74 | 0.06 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 19.50 | 2.33 | 2.60 | % | 0 | 0 | 0.45 | 0.70 | 0.07 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 20.00 | 1.94 | 2.31 | 3.50 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.67 | 0.07 | -0.03 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 20.50 | 0.77 | 2.35 | % | 0 | 0 | 0.35 | 0.63 | 0.08 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 21.00 | 1.12 | 2.09 | % | 0 | 0 | 0.47 | 0.59 | 0.08 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 21.50 | 0.61 | 2.04 | % | 0 | 0 | 0.46 | 0.55 | 0.08 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 22.00 | 1.06 | 1.46 | % | 0 | 0 | 0.51 | 0.51 | 0.09 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 22.50 | 0.70 | 1.72 | % | 0 | 0 | 0.56 | 0.47 | 0.09 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 23.00 | 0.45 | 1.63 | 1.35 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.43 | 0.09 | -0.03 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 23.50 | 0.57 | 0.98 | 1.43 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.38 | 0.09 | -0.03 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 0.46 | 1.22 | % | 0 | 0 | 0.58 | 0.35 | 0.08 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 24.50 | 0.00 | 1.01 | % | 0 | 0 | 0.85 | 0.31 | 0.08 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 0.29 | 0.85 | % | 0 | 0 | 0.57 | 0.28 | 0.08 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 25.50 | 0.00 | 0.43 | % | 0 | 0 | 0.79 | 0.25 | 0.07 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.47 | % | 0 | 0 | 0.88 | 0.22 | 0.07 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 26.50 | 0.00 | 0.80 | 0.16 | % | 2 | 0 | 0.60 | 0.19 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 27.00 | 0.13 | 0.19 | % | 0 | 0 | 0.49 | 0.17 | 0.06 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.59 | % | 0 | 0 | 0.93 | 0.13 | 0.05 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.33 | % | 0 | 0 | 1.44 | 0.07 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.46 | % | 0 | 0 | 2.20 | -0.02 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 1.49 | % | 0 | 0 | 2.20 | -0.03 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.44 | % | 0 | 0 | 1.37 | -0.06 | 0.02 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 16.00 | 0.12 | 0.93 | % | 0 | 0 | 0.86 | -0.10 | 0.03 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 16.50 | 0.00 | 0.99 | % | 0 | 0 | 0.78 | -0.12 | 0.04 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.99 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.14 | 0.04 | -0.02 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.82 | % | 0 | 0 | 1.10 | -0.17 | 0.05 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 18.00 | 0.41 | 1.28 | % | 0 | 0 | 0.81 | -0.20 | 0.05 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 18.50 | 0.36 | 0.97 | % | 0 | 0 | 0.65 | -0.23 | 0.06 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.90 | % | 0 | 0 | 0.92 | -0.26 | 0.06 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 19.50 | 0.64 | 2.16 | 1.11 | +0.54 | +94.74% | 1 | 3 | 0.82 | -0.30 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 0.66 | 1.57 | % | 0 | 0 | 0.62 | -0.33 | 0.07 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 20.50 | 1.11 | 1.90 | % | 0 | 0 | 0.70 | -0.37 | 0.08 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 21.00 | 1.49 | 2.51 | % | 0 | 0 | 0.80 | -0.41 | 0.08 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 21.50 | 1.78 | 2.32 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.45 | 0.08 | -0.03 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 0.93 | 2.60 | % | 0 | 0 | 0.90 | -0.49 | 0.09 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 22.50 | 1.95 | 2.66 | % | 0 | 0 | 0.75 | -0.53 | 0.09 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 23.00 | 1.81 | 3.05 | % | 0 | 0 | 0.98 | -0.57 | 0.09 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 23.50 | 2.37 | 3.40 | % | 0 | 0 | 0.78 | -0.62 | 0.09 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 24.00 | 2.47 | 3.80 | % | 0 | 0 | 0.78 | -0.65 | 0.08 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 24.50 | 2.56 | 4.20 | % | 0 | 0 | 0.71 | -0.69 | 0.08 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 3.00 | 4.55 | % | 0 | 0 | 0.76 | -0.72 | 0.08 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 25.50 | 4.65 | 5.05 | % | 0 | 0 | 0.95 | -0.75 | 0.07 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 26.00 | 5.20 | 5.60 | % | 0 | 0 | 0.91 | -0.78 | 0.07 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 26.50 | 5.60 | 5.85 | % | 0 | 0 | 0.93 | -0.81 | 0.06 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 27.00 | 6.00 | 6.40 | % | 0 | 0 | 0.90 | -0.83 | 0.06 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 28.00 | 6.95 | 7.40 | % | 0 | 0 | 1.14 | -0.87 | 0.05 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 8.85 | 9.45 | % | 0 | 0 | 1.38 | -0.93 | 0.03 | -0.01 | 2/21/2025 4:00:04 PM EST |