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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.65 | 7.35 | % | 0 | 0 | 1.49 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 5.75 | 6.15 | % | 0 | 0 | 1.53 | 0.97 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 10.50 | 5.25 | 5.70 | % | 0 | 0 | 2.19 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 11.00 | 4.85 | 5.25 | % | 0 | 0 | 1.00 | 0.93 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 11.50 | 4.30 | 4.75 | % | 0 | 0 | 1.27 | 0.91 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 12.00 | 3.90 | 4.25 | % | 0 | 0 | 1.12 | 0.88 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 12.50 | 2.23 | 3.80 | % | 0 | 0 | 1.42 | 0.86 | 0.05 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 13.00 | 2.68 | 3.40 | % | 0 | 0 | 1.27 | 0.82 | 0.06 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 13.50 | 2.54 | 3.00 | % | 0 | 0 | 1.47 | 0.79 | 0.07 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 14.00 | 2.14 | 2.61 | % | 0 | 0 | 0.91 | 0.75 | 0.08 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 14.50 | 1.69 | 2.68 | % | 0 | 0 | 0.67 | 0.70 | 0.09 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 15.00 | 1.58 | 1.90 | 2.11 | 0.00 | 0.00% | 0 | 202 | 0.65 | 0.65 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 15.50 | 1.45 | 1.61 | 2.01 | % | 1 | 0 | 0.63 | 0.60 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 16.00 | 1.01 | 1.35 | % | 0 | 0 | 0.57 | 0.54 | 0.12 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 16.50 | 0.96 | 1.51 | 1.20 | % | 2 | 0 | 0.72 | 0.48 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 17.00 | 0.48 | 0.91 | % | 0 | 0 | 0.71 | 0.42 | 0.12 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 17.50 | 0.55 | 0.74 | % | 0 | 0 | 0.58 | 0.36 | 0.12 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 0.32 | 0.57 | % | 0 | 0 | 0.54 | 0.31 | 0.11 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 18.50 | 0.32 | 0.43 | 0.45 | % | 2 | 0 | 0.56 | 0.26 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 19.00 | 0.24 | 0.53 | % | 0 | 0 | 0.62 | 0.22 | 0.10 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 19.50 | 0.00 | 0.33 | % | 0 | 0 | 0.93 | 0.18 | 0.09 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 0.03 | 0.28 | % | 0 | 0 | 0.57 | 0.16 | 0.08 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 20.50 | 0.00 | 0.18 | % | 0 | 0 | 0.79 | 0.13 | 0.07 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.14 | % | 0 | 0 | 0.75 | 0.11 | 0.06 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | 0.06 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 1.40 | % | 0 | 0 | 1.50 | 0.04 | 0.03 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 1.25 | % | 0 | 0 | 1.59 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 2.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.40 | % | 0 | 0 | 2.45 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.90 | % | 0 | 0 | 1.66 | -0.03 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 10.50 | 0.00 | 0.88 | % | 0 | 0 | 1.56 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.18 | % | 0 | 0 | 1.24 | -0.07 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 11.50 | 0.00 | 0.21 | % | 0 | 0 | 1.26 | -0.09 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 12.00 | 0.12 | 0.32 | % | 0 | 0 | 0.75 | -0.12 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 12.50 | 0.21 | 1.13 | % | 0 | 0 | 1.02 | -0.14 | 0.05 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.42 | % | 0 | 0 | 0.77 | -0.18 | 0.06 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 13.50 | 0.38 | 0.54 | % | 0 | 0 | 0.68 | -0.21 | 0.07 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 14.00 | 0.49 | 0.86 | % | 0 | 0 | 0.72 | -0.25 | 0.08 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 14.50 | 0.45 | 1.03 | % | 0 | 0 | 1.25 | -0.30 | 0.09 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 15.00 | 0.82 | 0.99 | % | 0 | 0 | 0.66 | -0.35 | 0.10 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 15.50 | 1.01 | 1.19 | % | 0 | 0 | 0.64 | -0.40 | 0.11 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 16.00 | 1.24 | 1.58 | % | 0 | 0 | 0.68 | -0.46 | 0.12 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 16.50 | 1.46 | 1.84 | % | 0 | 0 | 0.65 | -0.52 | 0.12 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 17.00 | 1.81 | 2.00 | % | 0 | 0 | 0.61 | -0.58 | 0.12 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 17.50 | 2.03 | 2.37 | % | 0 | 0 | 0.91 | -0.64 | 0.12 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 2.37 | 3.25 | % | 0 | 0 | 0.54 | -0.69 | 0.11 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 18.50 | 2.65 | 3.60 | % | 0 | 0 | 0.77 | -0.74 | 0.10 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 2.09 | 3.50 | % | 0 | 0 | 0.66 | -0.78 | 0.10 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 19.50 | 1.99 | 4.00 | % | 0 | 0 | 1.06 | -0.82 | 0.09 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 4.00 | 4.45 | % | 0 | 0 | 0.98 | -0.84 | 0.08 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 20.50 | 4.55 | 4.90 | % | 0 | 0 | 0.75 | -0.87 | 0.07 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 4.60 | 5.50 | % | 0 | 0 | 1.14 | -0.89 | 0.06 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 5.90 | 6.35 | % | 0 | 0 | 1.51 | -0.94 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 6.00 | 7.80 | % | 0 | 0 | 1.92 | -0.96 | 0.03 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 7.85 | 8.35 | % | 0 | 0 | 1.86 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 8.20 | 9.45 | % | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 13.90 | 14.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |