Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $15.83 as of 5/5/2025 8:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.40 | 9.20 | 6.85 | 0.00 | 0.00% | 0 | 15 | 3.09 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 8.00 | 7.75 | 8.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 9.00 | 6.75 | 7.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 5.75 | 6.05 | % | 0 | 0 | 2.31 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 10.50 | 5.25 | 5.50 | % | 0 | 0 | 1.85 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 11.00 | 3.55 | 5.05 | % | 0 | 0 | 1.96 | 0.97 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 11.50 | 4.30 | 4.55 | % | 0 | 0 | 1.31 | 0.96 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 12.00 | 3.85 | 4.10 | % | 0 | 0 | 1.01 | 0.95 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 12.50 | 3.40 | 3.60 | % | 0 | 0 | 0.89 | 0.91 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 13.00 | 2.28 | 3.15 | % | 0 | 0 | 0.99 | 0.88 | 0.06 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 13.50 | 2.01 | 2.76 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.84 | 0.08 | -0.03 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 1.96 | 2.46 | 1.72 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.80 | 0.10 | -0.03 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 14.50 | 1.73 | 1.96 | 1.89 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.74 | 0.12 | -0.03 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 1.36 | 1.60 | 1.44 | 0.00 | 0.00% | 0 | 13 | 1.05 | 0.68 | 0.14 | -0.03 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 15.50 | 0.90 | 1.35 | 1.36 | +0.40 | +41.67% | 1 | 4 | 0.64 | 0.61 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 0.65 | 1.08 | 1.00 | +0.04 | +4.17% | 2 | 75 | 0.71 | 0.53 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 16.50 | 0.43 | 0.76 | 0.56 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.45 | 0.16 | -0.03 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 0.43 | 0.72 | 0.50 | -0.08 | -13.80% | 1 | 11 | 0.70 | 0.38 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 0.30 | 0.43 | 0.44 | +0.02 | +4.77% | 1 | 13 | 0.64 | 0.33 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 0.21 | 0.27 | 0.31 | 0.00 | 0.00% | 0 | 79 | 0.62 | 0.29 | 0.12 | -0.03 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 18.50 | 0.14 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 64 | 0.63 | 0.28 | 0.10 | -0.03 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 0.09 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.25 | 0.09 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 19.50 | 0.05 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.22 | 0.09 | -0.03 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.01 | 0.52 | % | 0 | 0 | 1.17 | 0.15 | 0.08 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 20.50 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.09 | 0.06 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 1.15 | % | 0 | 0 | 1.68 | 0.08 | 0.05 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 21.50 | 0.00 | 0.95 | % | 0 | 0 | 1.76 | 0.06 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.03 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 1.15 | % | 0 | 0 | 2.12 | 0.02 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 1.25 | % | 0 | 0 | 2.33 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 2.36 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 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 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 1.25 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 1.35 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 1.15 | % | 0 | 0 | 2.77 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 10.50 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.66 | -0.02 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 1.09 | % | 0 | 0 | 1.92 | -0.03 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 11.50 | 0.02 | 1.15 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.04 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.67 | 0.71 | 0.00 | 0.00% | 0 | 5 | 1.56 | -0.05 | 0.03 | -0.01 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | -0.09 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 13.00 | 0.12 | 0.21 | 0.78 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.12 | 0.06 | -0.02 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 13.50 | 0.19 | 0.30 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.16 | 0.08 | -0.03 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 0.23 | 0.39 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.20 | 0.10 | -0.03 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 14.50 | 0.37 | 0.80 | 0.36 | -0.20 | -35.72% | 1 | 10 | 0.88 | -0.26 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.43 | 0.86 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.77 | -0.32 | 0.14 | -0.03 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 15.50 | 0.54 | 0.85 | 0.81 | -0.09 | -10.00% | 3 | 1 | 0.72 | -0.39 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 0.97 | 1.11 | 1.01 | 0.00 | 0.00% | 0 | 45 | 0.73 | -0.47 | 0.16 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 16.50 | 1.26 | 1.38 | 1.43 | 0.00 | 0.00% | 0 | 20 | 0.71 | -0.55 | 0.16 | -0.03 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 1.58 | 1.76 | 1.50 | 0.00 | 0.00% | 0 | 26 | 0.73 | -0.62 | 0.15 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 1.86 | 2.05 | 3.97 | 0.00 | 0.00% | 0 | 22 | 0.63 | -0.67 | 0.14 | -0.03 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 1.50 | 2.76 | % | 0 | 0 | 1.13 | -0.71 | 0.12 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 18.50 | 1.79 | 2.93 | % | 0 | 0 | 0.95 | -0.72 | 0.10 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 2.79 | 3.35 | % | 0 | 0 | 0.84 | -0.75 | 0.09 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 19.50 | 2.43 | 3.90 | % | 0 | 0 | 1.37 | -0.78 | 0.09 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 4.05 | 4.35 | % | 0 | 0 | 0.93 | -0.85 | 0.08 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 20.50 | 4.45 | 5.70 | % | 0 | 0 | 1.53 | -0.91 | 0.06 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 5.05 | 5.35 | % | 0 | 0 | 1.39 | -0.92 | 0.05 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 21.50 | 5.15 | 5.85 | 6.15 | 0.00 | 0.00% | 0 | 1 | 1.59 | -0.94 | 0.04 | -0.01 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 5.60 | 7.25 | % | 0 | 0 | 2.68 | -0.97 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 6.95 | 7.70 | % | 0 | 0 | 2.18 | -0.98 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 7.65 | 8.40 | % | 0 | 0 | 1.87 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 8.35 | 9.40 | % | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 13.60 | 14.45 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |