Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $17.06 as of 5/26/2026 8:01:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 10.30 | 11.80 | 11.05 | 10.90 | 0.00 | 0.00% | 1.84 | 0 | 5 | 2.75 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:52 PM EST |
| 7.00 | 9.30 | 10.80 | 10.05 | 9.87 | 0.00 | 0.00% | 1.44 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:52 PM EST |
| 8.00 | 8.20 | 9.60 | 8.90 | % | 1.11 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:52 PM EST | |||
| 9.00 | 7.50 | 8.80 | 8.15 | % | 0.91 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:52 PM EST | |||
| 10.00 | 6.50 | 7.70 | 7.10 | 6.16 | 0.00 | 0.00% | 0.71 | 0 | 15 | 1.51 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 3:59:52 PM EST |
| 11.00 | 5.60 | 6.90 | 6.25 | 6.20 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/26/2026 3:59:52 PM EST |
| 12.00 | 4.60 | 7.20 | 5.90 | 6.40 | 0.00 | 0.00% | 0.49 | 0 | 295 | 2.00 | 0.98 | 0.02 | 0.00 | 4/28/2026 | 5/26/2026 3:59:52 PM EST |
| 13.00 | 3.70 | 5.00 | 4.35 | 3.25 | 0.00 | 0.00% | 0.33 | 0 | 204 | 1.12 | 0.93 | 0.04 | 0.00 | 4/9/2026 | 5/26/2026 3:59:52 PM EST |
| 14.00 | 2.85 | 3.50 | 3.18 | 3.74 | 0.00 | 0.00% | 0.23 | 0 | 178 | 0.66 | 0.87 | 0.07 | -0.01 | 5/6/2026 | 5/26/2026 3:59:52 PM EST |
| 15.00 | 2.15 | 2.80 | 2.48 | 2.40 | +0.52 | +27.66% | 0.17 | 1 | 475 | 0.47 | 0.77 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 16.00 | 1.35 | 2.85 | 2.10 | 1.81 | +0.06 | +3.43% | 0.13 | 11 | 507 | 0.61 | 0.66 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 17.00 | 0.95 | 1.30 | 1.13 | 1.20 | -0.05 | -4.00% | 0.07 | 25 | 647 | 0.43 | 0.54 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 18.00 | 0.60 | 0.85 | 0.73 | 0.80 | 0.00 | 0.00% | 0.04 | 55 | 684 | 0.43 | 0.40 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 19 | 364 | 0.48 | 0.28 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.01 | -3.85% | 0.01 | 25 | 2,058 | 0.43 | 0.17 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.02 | -11.12% | 0.01 | 1 | 121 | 0.51 | 0.10 | 0.07 | 0.00 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 547 | 0.81 | 0.06 | 0.05 | 0.00 | 5/21/2026 | 5/26/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.86 | 0.03 | 0.03 | 0.00 | 5/22/2026 | 5/26/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 207 | 1.22 | 0.02 | 0.02 | 0.00 | 5/6/2026 | 5/26/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.62 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/26/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/26/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/26/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 5 | 2.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 81 | 1.61 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 148 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/26/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 819 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/26/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 296 | 1.45 | -0.02 | 0.02 | 0.00 | 5/18/2026 | 5/26/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 639 | 0.83 | -0.07 | 0.04 | 0.00 | 5/20/2026 | 5/26/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.80 | 0.40 | 0.24 | -0.16 | -40.00% | 0.03 | 48 | 401 | 0.84 | -0.13 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 15.00 | 0.20 | 0.85 | 0.53 | 0.35 | -0.12 | -25.54% | 0.04 | 3 | 355 | 0.53 | -0.23 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 16.00 | 0.20 | 1.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0.04 | 6 | 148 | 0.41 | -0.34 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 17.00 | 0.70 | 1.65 | 1.18 | 1.25 | -0.05 | -3.85% | 0.07 | 9 | 341 | 0.47 | -0.46 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 18.00 | 0.60 | 2.65 | 1.63 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 346 | 0.82 | -0.60 | 0.13 | -0.01 | 5/22/2026 | 5/26/2026 3:59:52 PM EST |
| 19.00 | 2.10 | 2.80 | 2.45 | 2.85 | 0.00 | 0.00% | 0.13 | 0 | 130 | 0.44 | -0.72 | 0.12 | -0.01 | 5/18/2026 | 5/26/2026 3:59:52 PM EST |
| 20.00 | 2.65 | 4.00 | 3.33 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.80 | -0.83 | 0.09 | -0.01 | 5/22/2026 | 5/26/2026 3:59:52 PM EST |
| 21.00 | 3.60 | 4.80 | 4.20 | % | 0.20 | 0 | 7 | 0.82 | -0.90 | 0.07 | 0.00 | 5/26/2026 3:59:52 PM EST | |||
| 22.00 | 4.50 | 5.60 | 5.05 | % | 0.23 | 0 | 0 | 0.81 | -0.94 | 0.05 | 0.00 | 5/26/2026 3:59:52 PM EST | |||
| 23.00 | 5.30 | 6.60 | 5.95 | 6.86 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.89 | -0.97 | 0.03 | 0.00 | 5/19/2026 | 5/26/2026 3:59:52 PM EST |
| 24.00 | 6.40 | 9.00 | 7.70 | 7.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.58 | -0.98 | 0.02 | 0.00 | 5/19/2026 | 5/26/2026 3:59:52 PM EST |
| 25.00 | 7.20 | 8.80 | 8.00 | 8.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/26/2026 3:59:52 PM EST |
| 26.00 | 8.40 | 11.00 | 9.70 | 9.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:52 PM EST |
| 30.00 | 12.40 | 13.80 | 13.10 | % | 0.44 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:52 PM EST |