Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $16.95 as of 4/24/2026 7:02:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.90 | 15.00 | 13.95 | 12.85 | 0.00 | 0.00% | 4.65 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 5.00 | 11.20 | 13.00 | 12.10 | 12.30 | 0.00 | 0.00% | 2.42 | 0 | 6 | 3.13 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 7.00 | 9.00 | 11.50 | 10.25 | % | 1.46 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 8.00 | 8.40 | 10.30 | 9.35 | 9.00 | % | 1.17 | 2 | 15 | 2.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 9.00 | 7.30 | 8.80 | 8.05 | % | 0.89 | 0 | 0 | 1.62 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 10.00 | 6.40 | 7.80 | 7.10 | % | 0.71 | 0 | 11 | 1.41 | 0.98 | 0.01 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 11.00 | 5.40 | 7.00 | 6.20 | 5.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.36 | 0.97 | 0.02 | 0.00 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 12.00 | 4.40 | 6.10 | 5.25 | 3.74 | 0.00 | 0.00% | 0.44 | 0 | 24 | 1.23 | 0.93 | 0.03 | -0.01 | 4/1/2026 | 4/24/2026 4:00:01 PM EST |
| 13.00 | 3.60 | 5.20 | 4.40 | 3.75 | 0.00 | 0.00% | 0.34 | 0 | 64 | 1.10 | 0.89 | 0.04 | -0.01 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 14.00 | 2.80 | 4.10 | 3.45 | 3.51 | 0.00 | 0.00% | 0.25 | 0 | 75 | 0.88 | 0.83 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 15.00 | 2.55 | 2.95 | 2.75 | 2.53 | -0.23 | -8.34% | 0.18 | 2 | 333 | 0.52 | 0.76 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 16.00 | 2.05 | 2.30 | 2.18 | 1.85 | -0.21 | -10.20% | 0.14 | 2 | 354 | 0.56 | 0.68 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 17.00 | 1.45 | 1.60 | 1.53 | 1.40 | -0.06 | -4.11% | 0.09 | 67 | 868 | 0.52 | 0.57 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 18.00 | 0.95 | 1.20 | 1.08 | 0.90 | -0.10 | -10.00% | 0.06 | 10 | 869 | 0.51 | 0.47 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 19.00 | 0.60 | 0.95 | 0.78 | 0.50 | -0.15 | -23.08% | 0.04 | 39 | 91 | 0.52 | 0.36 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 20.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.05 | -11.12% | 0.02 | 26 | 2,890 | 0.48 | 0.28 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 0.25 | 0.50 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1,197 | 0.53 | 0.21 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 22.00 | 0.10 | 0.60 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 1 | 473 | 0.60 | 0.15 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 23.00 | 0.05 | 0.45 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | 0.12 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.67 | 0.08 | 0.04 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.58 | 0.07 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.73 | 0.04 | 0.02 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.60 | 0.03 | 0.02 | 0.00 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.80 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/24/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 13 | 2.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 35 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | 1.26 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.14 | -0.02 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.24 | -82.76% | 0.02 | 3 | 1,063 | 1.03 | -0.03 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 12.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,208 | 0.74 | -0.07 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 13.00 | 0.15 | 0.50 | 0.33 | 0.21 | -0.44 | -67.70% | 0.03 | 80 | 674 | 0.70 | -0.11 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 14.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 387 | 0.58 | -0.17 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 15.00 | 0.45 | 0.70 | 0.58 | 0.67 | +0.14 | +26.42% | 0.04 | 1 | 417 | 0.58 | -0.24 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 16.00 | 0.70 | 1.05 | 0.88 | 0.99 | -0.80 | -44.70% | 0.06 | 1 | 93 | 0.56 | -0.32 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 17.00 | 1.10 | 1.45 | 1.28 | 1.45 | +0.17 | +13.29% | 0.08 | 3 | 295 | 0.54 | -0.42 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 18.00 | 1.55 | 2.00 | 1.78 | 2.02 | +0.10 | +5.21% | 0.10 | 2 | 8 | 0.53 | -0.53 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 19.00 | 2.25 | 2.60 | 2.43 | % | 0.13 | 0 | 0 | 0.51 | -0.64 | 0.11 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 20.00 | 3.00 | 3.40 | 3.20 | 3.28 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.51 | -0.72 | 0.09 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 3.60 | 4.90 | 4.25 | % | 0.20 | 0 | 0 | 0.90 | -0.79 | 0.08 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 22.00 | 4.60 | 5.70 | 5.15 | 7.01 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.90 | -0.85 | 0.06 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 23.00 | 5.70 | 6.60 | 6.15 | 6.40 | -1.60 | -20.00% | 0.27 | 2 | 0 | 0.94 | -0.88 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 24.00 | 6.60 | 7.70 | 7.15 | 7.40 | % | 0.30 | 2 | 0 | 1.06 | -0.92 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 25.00 | 7.60 | 8.50 | 8.05 | 8.40 | % | 0.32 | 2 | 0 | 1.03 | -0.93 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 26.00 | 8.30 | 10.40 | 9.35 | % | 0.36 | 0 | 0 | 1.49 | -0.96 | 0.02 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 27.00 | 9.30 | 11.90 | 10.60 | 11.84 | % | 0.39 | 1 | 1 | 1.76 | -0.97 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 30.00 | 11.50 | 14.90 | 13.20 | % | 0.44 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 32.00 | 13.60 | 16.30 | 14.95 | 15.32 | -1.68 | -9.89% | 0.47 | 2 | 0 | 1.79 | -0.99 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 35.00 | 16.50 | 19.90 | 18.20 | % | 0.52 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST |