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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.70 | 13.80 | 14.30 | 0.00 | 0.00% | 0 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:49 PM EST |
| 5.00 | 10.75 | 11.00 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 9.80 | 10.05 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.50 | 8.00 | 8.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 9.00 | 6.85 | 7.05 | % | 0 | 0 | 2.08 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 5.90 | 6.05 | 4.71 | 0.00 | 0.00% | 0 | 23 | 1.33 | 0.98 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 4.95 | 5.15 | 4.93 | 0.00 | 0.00% | 0 | 8 | 1.76 | 0.95 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 12.50 | 2.64 | 3.75 | 3.89 | 0.00 | 0.00% | 0 | 26 | 1.56 | 0.88 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 2.46 | 2.61 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.77 | 0.09 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 1.70 | 1.92 | 2.06 | +0.28 | +15.73% | 7 | 2,041 | 0.60 | 0.66 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 1.28 | 1.37 | 1.60 | +0.11 | +7.39% | 5 | 1,043 | 0.58 | 0.54 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 0.69 | 0.88 | 0.90 | +0.05 | +5.89% | 310 | 62,570 | 0.57 | 0.36 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 0.31 | 0.49 | 0.36 | -0.07 | -16.28% | 44 | 1,045 | 0.54 | 0.21 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.18 | 0.23 | 0.24 | -0.01 | -4.00% | 581 | 10,486 | 0.53 | 0.14 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 0.08 | 0.15 | 0.16 | +0.02 | +14.29% | 91 | 1,360 | 0.54 | 0.09 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 0.02 | 0.15 | 0.01 | -0.06 | -85.72% | 49 | 3,563 | 0.56 | 0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 0.01 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 482 | 0.67 | 0.02 | 0.02 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 9,579 | 0.71 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.72 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.30 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 1,206 | 1.04 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.58 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.59 | 0.40 | 0.00 | 0.00% | 0 | 3,504 | 1.44 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.60 | 0.32 | 0.00 | 0.00% | 0 | 351 | 1.56 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.06 | 0.02 | -0.01 | -33.34% | 1 | 630 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.75 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 102 | 2.67 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.97 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.63 | 0.12 | 0.00 | 0.00% | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 0.01 | 0.82 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.89 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 0.02 | 0.82 | 0.24 | 0.00 | 0.00% | 0 | 1,327 | 1.73 | -0.02 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 0.11 | 0.26 | % | 0 | 0 | 1.04 | -0.05 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 12.50 | 0.26 | 0.36 | 0.26 | -0.09 | -25.72% | 4 | 1,503 | 0.65 | -0.12 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 0.57 | 0.67 | 0.65 | 0.00 | 0.00% | 0 | 37 | 0.64 | -0.23 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.92 | 1.08 | 0.81 | -0.12 | -12.91% | 49 | 5,976 | 0.67 | -0.34 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 1.23 | 1.51 | 1.25 | -0.30 | -19.36% | 11 | 357 | 0.59 | -0.46 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 2.25 | 2.48 | 2.08 | -1.01 | -32.69% | 82 | 2,923 | 0.64 | -0.64 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 3.20 | 3.50 | 3.12 | -1.43 | -31.43% | 2 | 495 | 0.71 | -0.79 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 3.30 | 5.25 | 4.70 | 0.00 | 0.00% | 0 | 4,180 | 0.64 | -0.86 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 5.00 | 6.25 | 6.85 | 0.00 | 0.00% | 0 | 470 | 1.05 | -0.91 | 0.06 | -0.01 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 6.50 | 7.00 | 6.85 | 0.00 | 0.00% | 0 | 804 | 1.01 | -0.96 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 8.10 | 8.25 | 10.10 | 0.00 | 0.00% | 0 | 121 | 0.91 | -0.98 | 0.02 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 9.10 | 10.15 | 8.80 | -2.15 | -19.64% | 5 | 36 | 1.44 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 9.65 | 10.40 | 11.45 | 0.00 | 0.00% | 0 | 14 | 1.36 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 11.60 | 11.75 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 12.50 | 13.35 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 14.05 | 14.25 | 15.75 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 16.15 | 16.80 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 19.05 | 19.25 | 21.07 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 21.60 | 21.75 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:49 PM EST |