Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $19.30 as of 7/10/2025 10:16:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.50 | 12.05 | 11.78 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 8.00 | 10.95 | 11.55 | 11.25 | % | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 9.00 | 10.15 | 10.60 | 10.38 | 9.99 | 0.00 | 0.00% | 1.15 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:00 PM EST |
| 9.50 | 9.50 | 10.20 | 9.85 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 10.00 | 8.95 | 9.70 | 9.33 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 10.50 | 8.45 | 9.25 | 8.85 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 11.00 | 8.05 | 8.75 | 8.40 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 11.50 | 7.50 | 8.10 | 7.80 | % | 0.68 | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 12.00 | 7.00 | 8.30 | 7.65 | 4.75 | 0.00 | 0.00% | 0.64 | 0 | 6 | 8.52 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 4:00:00 PM EST |
| 12.50 | 6.45 | 7.25 | 6.85 | % | 0.55 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 13.00 | 6.00 | 6.65 | 6.33 | % | 0.49 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 13.50 | 5.45 | 6.05 | 5.75 | % | 0.43 | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 14.00 | 5.15 | 5.55 | 5.35 | % | 0.38 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 14.50 | 4.45 | 5.10 | 4.78 | % | 0.33 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 15.00 | 4.05 | 4.65 | 4.35 | 3.13 | 0.00 | 0.00% | 0.29 | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:00 PM EST |
| 15.50 | 2.85 | 4.10 | 3.48 | 3.04 | 0.00 | 0.00% | 0.22 | 0 | 12 | 5.65 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:00 PM EST |
| 16.00 | 2.92 | 3.60 | 3.26 | 1.40 | 0.00 | 0.00% | 0.20 | 0 | 9 | 3.41 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:00 PM EST |
| 16.50 | 2.73 | 2.87 | 2.80 | 2.70 | +0.76 | +39.18% | 0.17 | 2 | 36 | 2.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 17.00 | 2.08 | 2.45 | 2.27 | 2.30 | +0.90 | +64.29% | 0.13 | 4 | 265 | 3.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 17.50 | 1.59 | 1.98 | 1.79 | 1.78 | +1.02 | +134.22% | 0.10 | 18 | 193 | 3.69 | 0.99 | 0.12 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 18.00 | 1.22 | 2.40 | 1.81 | 0.66 | 0.00 | 0.00% | 0.10 | 21 | 431 | 3.03 | 0.93 | 0.22 | -0.06 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 18.50 | 0.80 | 1.09 | 0.95 | 0.85 | +0.67 | +372.23% | 0.05 | 126 | 734 | 1.12 | 0.80 | 0.34 | -0.13 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 19.00 | 0.40 | 0.54 | 0.47 | 0.39 | +0.34 | +680.00% | 0.02 | 15,753 | 392 | 0.82 | 0.63 | 0.43 | -0.16 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 19.50 | 0.14 | 0.23 | 0.19 | 0.16 | +0.13 | +433.34% | 0.01 | 2,712 | 217 | 0.70 | 0.41 | 0.42 | -0.15 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 20.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.06 | +600.00% | 0.00 | 2,602 | 2,892 | 0.75 | 0.22 | 0.29 | -0.09 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 20.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 71 | 71 | 0.82 | 0.10 | 0.16 | -0.03 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 70 | 138 | 1.07 | 0.03 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 224 | 137 | 1.30 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 5 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST | |
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 9.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.02 | 0.51 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.02 | 0.51 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.02 | 0.51 | 0.49 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 1.02 | 0.51 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 1.02 | 0.51 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 1.02 | 0.51 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 1.02 | 0.51 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/10/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 1.02 | 0.51 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 1.02 | 0.51 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 34 | 7.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 96 | 2.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.53 | 0.27 | 0.19 | +0.18 | +1,800.00% | 0.02 | 31 | 37 | 8.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,068 | 3.61 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 53 | 4.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 1.07 | 0.54 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 59 | 5.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 1.28 | 0.64 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 58 | 7.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.02 | -0.08 | -80.00% | 0.06 | 2 | 165 | 6.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 214 | 8.21 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 250 | 1.12 | -0.01 | 0.12 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.27 | 0.14 | 0.29 | +0.19 | +190.00% | 0.01 | 220 | 123 | 0.87 | -0.07 | 0.22 | -0.06 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.14 | 0.07 | 0.16 | -0.12 | -42.86% | 0.00 | 15 | 462 | 0.91 | -0.20 | 0.34 | -0.13 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 19.00 | 0.12 | 0.33 | 0.23 | 0.20 | -0.44 | -68.75% | 0.01 | 214 | 12 | 0.85 | -0.37 | 0.43 | -0.16 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 2.54 | 1.27 | 1.31 | 0.00 | 0.00% | 0.07 | 0 | 40 | 5.83 | -0.59 | 0.42 | -0.15 | 7/2/2025 | 7/10/2025 4:00:00 PM EST |
| 20.00 | 0.64 | 1.28 | 0.96 | % | 0.05 | 0 | 0 | 2.37 | -0.78 | 0.29 | -0.09 | 7/10/2025 4:00:00 PM EST | |||
| 20.50 | 0.94 | 1.97 | 1.46 | % | 0.07 | 0 | 0 | 2.20 | -0.90 | 0.16 | -0.03 | 7/10/2025 4:00:00 PM EST | |||
| 21.00 | 1.22 | 2.81 | 2.02 | % | 0.10 | 0 | 0 | 3.98 | -0.97 | 0.07 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 22.00 | 2.31 | 3.40 | 2.86 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 22.50 | 2.72 | 3.65 | 3.19 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 23.00 | 3.45 | 4.20 | 3.83 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 24.00 | 4.45 | 5.25 | 4.85 | % | 0.20 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 25.00 | 5.45 | 6.20 | 5.83 | % | 0.23 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 30.00 | 10.45 | 11.15 | 10.80 | % | 0.36 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST |