Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $15.29 as of 5/9/2025 3:40:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.50 | 6.85 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 10.00 | 5.50 | 6.50 | % | 0 | 0 | 1.01 | 0.98 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 10.50 | 5.05 | 5.40 | % | 0 | 0 | 0.97 | 0.97 | 0.02 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 11.00 | 4.60 | 5.00 | % | 0 | 0 | 0.89 | 0.95 | 0.03 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 11.50 | 4.25 | 4.45 | % | 0 | 0 | 0.75 | 0.93 | 0.04 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 12.00 | 3.70 | 4.15 | % | 0 | 0 | 0.76 | 0.90 | 0.05 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 12.50 | 2.13 | 3.60 | % | 0 | 0 | 1.09 | 0.87 | 0.06 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 13.00 | 2.33 | 3.15 | % | 0 | 0 | 0.69 | 0.83 | 0.07 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 13.50 | 2.47 | 2.76 | % | 0 | 0 | 0.56 | 0.79 | 0.08 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 14.00 | 1.99 | 2.61 | % | 0 | 0 | 0.58 | 0.74 | 0.10 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 14.50 | 1.83 | 1.96 | % | 0 | 0 | 0.54 | 0.69 | 0.11 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 15.00 | 1.51 | 2.14 | % | 0 | 0 | 0.64 | 0.63 | 0.12 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 15.50 | 1.22 | 1.36 | % | 0 | 0 | 0.51 | 0.57 | 0.12 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 16.00 | 0.97 | 1.71 | % | 0 | 0 | 0.64 | 0.51 | 0.13 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 16.50 | 0.76 | 0.91 | % | 0 | 0 | 0.50 | 0.44 | 0.13 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 17.00 | 0.51 | 0.74 | % | 0 | 0 | 0.48 | 0.38 | 0.13 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 17.50 | 0.43 | 0.57 | % | 0 | 0 | 0.49 | 0.31 | 0.12 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 18.00 | 0.36 | 0.46 | % | 0 | 0 | 0.50 | 0.26 | 0.11 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 18.50 | 0.25 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.21 | 0.10 | -0.01 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 19.00 | 0.16 | 0.28 | % | 0 | 0 | 0.48 | 0.16 | 0.09 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 19.50 | 0.11 | 0.25 | % | 0 | 0 | 0.49 | 0.13 | 0.08 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.10 | 0.06 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 20.50 | 0.00 | 0.71 | % | 0 | 0 | 0.57 | 0.08 | 0.05 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.65 | % | 0 | 0 | 1.42 | 0.07 | 0.05 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.18 | % | 0 | 0 | 1.75 | 0.05 | 0.03 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.17 | % | 0 | 0 | 1.83 | 0.03 | 0.02 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.16 | % | 0 | 0 | 1.90 | 0.01 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.16 | % | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 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 | 2.19 | % | 0 | 0 | 2.87 | -0.01 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.21 | % | 0 | 0 | 2.53 | -0.02 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 10.50 | 0.00 | 0.57 | % | 0 | 0 | 1.22 | -0.03 | 0.02 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.14 | 0.14 | % | 1 | 0 | 0.72 | -0.05 | 0.03 | -0.01 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 11.50 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | -0.07 | 0.04 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.30 | % | 0 | 0 | 0.68 | -0.10 | 0.05 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 12.50 | 0.20 | 0.30 | % | 0 | 0 | 0.61 | -0.13 | 0.06 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 13.00 | 0.27 | 0.39 | % | 0 | 0 | 0.60 | -0.17 | 0.07 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 13.50 | 0.37 | 0.50 | % | 0 | 0 | 0.65 | -0.21 | 0.08 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 14.00 | 0.51 | 0.65 | % | 0 | 0 | 0.58 | -0.26 | 0.10 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 14.50 | 0.63 | 0.77 | % | 0 | 0 | 0.55 | -0.31 | 0.11 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 15.00 | 0.65 | 0.99 | % | 0 | 0 | 0.51 | -0.37 | 0.12 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 15.50 | 1.03 | 1.20 | % | 0 | 0 | 0.54 | -0.43 | 0.12 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 16.00 | 1.29 | 1.43 | % | 0 | 0 | 0.53 | -0.49 | 0.13 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 16.50 | 1.58 | 2.04 | % | 0 | 0 | 0.55 | -0.56 | 0.13 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 17.00 | 1.88 | 2.08 | % | 0 | 0 | 0.52 | -0.62 | 0.13 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 17.50 | 2.22 | 2.43 | % | 0 | 0 | 0.51 | -0.69 | 0.12 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 18.00 | 2.19 | 3.10 | % | 0 | 0 | 0.46 | -0.74 | 0.11 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 18.50 | 1.66 | 3.30 | % | 0 | 0 | 0.70 | -0.79 | 0.10 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 19.00 | 2.75 | 4.00 | % | 0 | 0 | 0.59 | -0.84 | 0.09 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 19.50 | 3.80 | 4.15 | % | 0 | 0 | 0.57 | -0.87 | 0.08 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 20.00 | 4.35 | 4.70 | % | 0 | 0 | 0.65 | -0.90 | 0.06 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 20.50 | 4.80 | 5.10 | % | 0 | 0 | 0.61 | -0.92 | 0.05 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 21.00 | 5.25 | 5.65 | % | 0 | 0 | 0.69 | -0.93 | 0.05 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 22.00 | 6.25 | 6.75 | % | 0 | 0 | 1.44 | -0.95 | 0.03 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 23.00 | 7.30 | 7.60 | % | 0 | 0 | 1.57 | -0.97 | 0.02 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 24.00 | 8.25 | 8.55 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 25.00 | 9.20 | 9.60 | % | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 30.00 | 14.20 | 14.65 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST |