Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $14.83 as of 5/30/2025 9:37:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.65 | 7.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 9.50 | 5.15 | 5.65 | % | 0 | 0 | 1.04 | 1.00 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 10.00 | 4.70 | 5.45 | % | 0 | 0 | 0.94 | 0.99 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 10.50 | 4.20 | 5.90 | % | 0 | 0 | 0.91 | 0.97 | 0.02 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 11.00 | 2.65 | 4.20 | % | 0 | 0 | 0.81 | 0.95 | 0.03 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 11.50 | 3.30 | 3.75 | % | 0 | 0 | 0.57 | 0.93 | 0.05 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 12.00 | 1.75 | 3.30 | % | 0 | 0 | 0.41 | 0.89 | 0.06 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 12.50 | 1.08 | 3.40 | % | 0 | 0 | 0.61 | 0.86 | 0.08 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 13.00 | 0.64 | 2.47 | % | 0 | 0 | 0.69 | 0.81 | 0.10 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 13.50 | 1.25 | 2.32 | % | 0 | 0 | 0.43 | 0.75 | 0.13 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 14.00 | 0.99 | 2.03 | % | 0 | 0 | 0.59 | 0.68 | 0.15 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 14.50 | 0.83 | 2.87 | % | 0 | 0 | 0.56 | 0.60 | 0.16 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 15.00 | 0.79 | 1.87 | % | 0 | 0 | 0.76 | 0.51 | 0.17 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 15.50 | 0.57 | 1.64 | % | 0 | 0 | 0.53 | 0.43 | 0.17 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 16.00 | 0.41 | 1.44 | % | 0 | 0 | 0.51 | 0.34 | 0.17 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 16.50 | 0.24 | 1.27 | % | 0 | 0 | 0.55 | 0.27 | 0.15 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 17.00 | 0.18 | 1.21 | % | 0 | 0 | 0.76 | 0.21 | 0.13 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 17.50 | 0.03 | 1.14 | % | 0 | 0 | 0.79 | 0.16 | 0.11 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 1.79 | % | 0 | 0 | 1.17 | 0.12 | 0.09 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 18.50 | 0.00 | 0.23 | % | 0 | 0 | 0.53 | 0.08 | 0.07 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 19.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.06 | 0.05 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 19.50 | 0.00 | 2.19 | % | 0 | 0 | 1.79 | 0.04 | 0.04 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 1.72 | % | 0 | 0 | 1.50 | 0.03 | 0.03 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 2.17 | % | 0 | 0 | 1.94 | 0.01 | 0.02 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 2.16 | % | 0 | 0 | 2.03 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 23.00 | 0.00 | 2.16 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 2.16 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 2.16 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 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 | 2.16 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 9.50 | 0.00 | 2.17 | % | 0 | 0 | 2.79 | 0.00 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 2.19 | % | 0 | 0 | 2.57 | -0.01 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 10.50 | 0.00 | 2.21 | % | 0 | 0 | 0.74 | -0.03 | 0.02 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.56 | % | 0 | 0 | 0.72 | -0.05 | 0.03 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 11.50 | 0.00 | 2.19 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.67 | -0.07 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 12.00 | 0.12 | 0.50 | % | 0 | 0 | 0.63 | -0.11 | 0.06 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 12.50 | 0.09 | 1.25 | % | 0 | 0 | 0.61 | -0.14 | 0.08 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 13.00 | 0.26 | 0.42 | % | 0 | 0 | 0.62 | -0.19 | 0.10 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 13.50 | 0.39 | 0.93 | % | 0 | 0 | 0.58 | -0.25 | 0.13 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 14.00 | 0.46 | 0.92 | % | 0 | 0 | 0.57 | -0.32 | 0.15 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 14.50 | 0.67 | 0.90 | % | 0 | 0 | 0.55 | -0.40 | 0.16 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 15.00 | 0.82 | 1.92 | % | 0 | 0 | 0.55 | -0.49 | 0.17 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 15.50 | 0.86 | 1.54 | % | 0 | 0 | 0.54 | -0.57 | 0.17 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 16.00 | 0.18 | 1.98 | % | 0 | 0 | 0.50 | -0.66 | 0.17 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 16.50 | 1.02 | 2.22 | % | 0 | 0 | 0.52 | -0.73 | 0.15 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 17.00 | 0.87 | 2.79 | % | 0 | 0 | 0.37 | -0.79 | 0.13 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 17.50 | 2.59 | 3.75 | % | 0 | 0 | 0.55 | -0.84 | 0.11 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 18.00 | 1.46 | 3.50 | % | 0 | 0 | 0.53 | -0.88 | 0.09 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 18.50 | 2.25 | 5.10 | % | 0 | 0 | 0.62 | -0.92 | 0.07 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 19.00 | 2.45 | 5.25 | % | 0 | 0 | 0.58 | -0.94 | 0.05 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 19.50 | 4.45 | 6.15 | % | 0 | 0 | 0.67 | -0.96 | 0.04 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 20.00 | 4.95 | 5.50 | % | 0 | 0 | 0.66 | -0.97 | 0.03 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.00 | 5.95 | 6.40 | % | 0 | 0 | 0.74 | -0.99 | 0.02 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 22.00 | 6.90 | 7.40 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 23.00 | 7.95 | 8.45 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 24.00 | 8.95 | 9.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 25.00 | 9.95 | 10.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |