Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $16.58 as of 3/31/2025 4:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.75 | 9.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 10.00 | 6.45 | 6.75 | % | 0 | 0 | 1.32 | 0.97 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 11.50 | 4.95 | 5.25 | % | 0 | 0 | 0.94 | 0.95 | 0.02 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 4.50 | 4.80 | % | 0 | 0 | 0.98 | 0.92 | 0.03 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 12.50 | 4.00 | 4.35 | % | 0 | 0 | 0.83 | 0.90 | 0.04 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 13.00 | 3.55 | 3.90 | % | 0 | 0 | 0.85 | 0.88 | 0.05 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 13.50 | 3.10 | 3.45 | % | 0 | 0 | 0.80 | 0.85 | 0.06 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 14.00 | 2.74 | 2.95 | % | 0 | 0 | 0.57 | 0.82 | 0.07 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 14.50 | 2.36 | 2.56 | % | 0 | 0 | 0.62 | 0.79 | 0.09 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 15.00 | 1.77 | 2.14 | % | 0 | 0 | 0.61 | 0.74 | 0.10 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 15.50 | 1.59 | 1.96 | % | 0 | 0 | 0.62 | 0.69 | 0.12 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 16.00 | 1.32 | 1.48 | 2.13 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.62 | 0.13 | -0.02 | 3/20/2025 | 3/31/2025 2:58:58 PM EST |
| 16.50 | 1.07 | 1.21 | % | 0 | 0 | 0.60 | 0.55 | 0.14 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 17.00 | 0.68 | 1.06 | 1.05 | -0.09 | -7.90% | 2 | 38 | 0.58 | 0.48 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 0.00 | 0.82 | 0.82 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.41 | 0.14 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 18.00 | 0.53 | 0.60 | 0.72 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.35 | 0.14 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 18.50 | 0.00 | 0.52 | 0.58 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.29 | 0.13 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 19.00 | 0.31 | 0.38 | 0.35 | -0.04 | -10.26% | 4 | 26 | 0.73 | 0.24 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 19.50 | 0.23 | 0.35 | % | 0 | 0 | 0.69 | 0.20 | 0.10 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 0.15 | 0.28 | 0.39 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.16 | 0.09 | -0.01 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 20.50 | 0.00 | 0.28 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.13 | 0.08 | -0.01 | 3/19/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 0.00 | 0.23 | % | 0 | 0 | 0.57 | 0.10 | 0.07 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 21.50 | 0.00 | 0.21 | % | 0 | 0 | 0.67 | 0.08 | 0.05 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 22.00 | 0.00 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.07 | 0.05 | -0.01 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.03 | 0.03 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.02 | 0.02 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 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 | 0.90 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | -0.05 | 0.02 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 0.00 | 0.14 | % | 0 | 0 | 0.80 | -0.08 | 0.03 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 12.50 | 0.00 | 0.18 | % | 0 | 0 | 0.76 | -0.10 | 0.04 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 13.00 | 0.00 | 0.24 | % | 0 | 0 | 0.75 | -0.12 | 0.05 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 13.50 | 0.00 | 0.27 | % | 0 | 0 | 0.62 | -0.15 | 0.06 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 14.00 | 0.00 | 0.33 | % | 0 | 0 | 0.67 | -0.18 | 0.07 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 14.50 | 0.00 | 0.42 | 0.38 | % | 1 | 0 | 0.64 | -0.21 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 15.00 | 0.42 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.26 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 15.50 | 0.00 | 0.73 | 0.62 | +0.12 | +24.00% | 1 | 2 | 0.62 | -0.31 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 16.00 | 0.04 | 0.89 | % | 0 | 0 | 0.58 | -0.38 | 0.13 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 16.50 | 0.94 | 1.12 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.45 | 0.14 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 17.00 | 1.28 | 1.38 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.52 | 0.15 | -0.02 | 3/17/2025 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 1.36 | 1.73 | % | 0 | 0 | 0.54 | -0.59 | 0.14 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 18.00 | 1.83 | 2.12 | % | 0 | 0 | 0.53 | -0.65 | 0.14 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 18.50 | 2.26 | 2.50 | 1.86 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.71 | 0.13 | -0.02 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 19.00 | 2.62 | 2.95 | % | 0 | 0 | 0.51 | -0.76 | 0.11 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 19.50 | 3.10 | 3.30 | % | 0 | 0 | 0.51 | -0.80 | 0.10 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 3.45 | 3.80 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.84 | 0.09 | -0.01 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 20.50 | 3.85 | 4.25 | % | 0 | 0 | 0.83 | -0.87 | 0.08 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 21.00 | 4.40 | 4.85 | % | 0 | 0 | 0.85 | -0.90 | 0.07 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 21.50 | 4.75 | 5.20 | % | 0 | 0 | 0.74 | -0.92 | 0.05 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 22.00 | 5.25 | 5.70 | % | 0 | 0 | 0.95 | -0.93 | 0.05 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 23.00 | 6.25 | 6.65 | % | 0 | 0 | 0.92 | -0.97 | 0.03 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.00 | 7.20 | 7.65 | % | 0 | 0 | 1.04 | -0.98 | 0.02 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 8.40 | 8.70 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 26.00 | 9.40 | 9.70 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 13.30 | 13.75 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |