Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $16.92 as of 3/28/2025 8:43:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.35 | 10.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 9.00 | 7.85 | 8.10 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 6.90 | 7.10 | 7.35 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.98 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 5.95 | 6.15 | % | 0 | 0 | 0.86 | 0.94 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 5.00 | 6.20 | % | 0 | 0 | 0.71 | 0.91 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 3.40 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.87 | 0.05 | -0.01 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 2.92 | 5.00 | % | 0 | 0 | 0.63 | 0.82 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 1.38 | 2.67 | 2.71 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.75 | 0.08 | -0.01 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 1.86 | 2.07 | 1.78 | -0.24 | -11.89% | 1 | 15 | 0.57 | 0.66 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 1.37 | 2.61 | 1.40 | -0.32 | -18.61% | 42 | 201 | 0.79 | 0.55 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 1.29 | 0.88 | -0.25 | -22.13% | 31 | 585 | 0.45 | 0.43 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.61 | 0.66 | 0.63 | -0.10 | -13.70% | 70 | 5,348 | 0.53 | 0.32 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.36 | 0.43 | 0.43 | -0.13 | -23.22% | 18 | 590 | 0.52 | 0.24 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.23 | 0.49 | 0.24 | -0.05 | -17.25% | 5 | 548 | 0.52 | 0.18 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.14 | 0.17 | 0.16 | -0.06 | -27.28% | 10 | 3 | 0.52 | 0.13 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 0.07 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.09 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 0.02 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.06 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.01 | 0.41 | 0.05 | 0.00 | 0.00% | 2 | 27 | 0.90 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.73 | % | 0 | 0 | 1.16 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.55 | % | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.53 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.67 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.51 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.52 | % | 0 | 0 | 1.63 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.56 | % | 0 | 0 | 1.45 | -0.02 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.00 | 0.02 | 0.61 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.06 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.10 | 0.16 | % | 0 | 0 | 0.68 | -0.09 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 0.21 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 44 | 0.66 | -0.13 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.36 | 0.41 | 0.40 | +0.03 | +8.11% | 2 | 10 | 0.63 | -0.18 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.60 | 0.63 | 0.62 | +0.07 | +12.73% | 112 | 54 | 0.61 | -0.25 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.88 | 0.96 | 0.95 | +0.03 | +3.27% | 3 | 5,041 | 0.58 | -0.34 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 1.28 | 1.40 | 1.40 | +0.06 | +4.48% | 8 | 175 | 0.55 | -0.45 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 1.83 | 1.98 | 1.86 | 0.00 | 0.00% | 0 | 49 | 0.54 | -0.57 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 2.46 | 2.67 | 2.63 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.68 | 0.11 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 3.30 | 3.45 | 3.39 | +0.30 | +9.71% | 1 | 106 | 0.62 | -0.76 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 3.60 | 4.30 | % | 0 | 0 | 0.84 | -0.82 | 0.08 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 5.10 | 5.30 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.87 | 0.06 | -0.01 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 6.00 | 6.20 | % | 0 | 0 | 0.98 | -0.91 | 0.05 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 24.00 | 5.30 | 7.20 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.94 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 6.35 | 9.85 | % | 0 | 0 | 1.24 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 26.00 | 8.75 | 9.45 | % | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 27.00 | 10.00 | 10.25 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 28.00 | 11.00 | 11.15 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 29.00 | 10.40 | 13.85 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 11.55 | 14.85 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |