Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $15.08 as of 5/27/2025 3:26:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.35 | 10.55 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 7.50 | 7.85 | 8.05 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 9.00 | 6.40 | 6.60 | % | 0 | 0 | 0.96 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 10.00 | 5.50 | 5.65 | 4.55 | 0.00 | 0.00% | 0 | 17 | 0.64 | 0.97 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 11.00 | 4.50 | 4.70 | % | 0 | 0 | 0.55 | 0.93 | 0.03 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 12.50 | 3.20 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.85 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 14.00 | 2.03 | 2.13 | 1.90 | 0.00 | 0.00% | 0 | 15 | 0.60 | 0.72 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 1.44 | 1.49 | 1.50 | +0.12 | +8.70% | 1 | 1,073 | 0.52 | 0.61 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 16.00 | 0.94 | 0.97 | 0.94 | +0.05 | +5.62% | 139 | 246 | 0.50 | 0.47 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 17.50 | 0.42 | 0.44 | 0.46 | +0.04 | +9.53% | 52 | 1,728 | 0.48 | 0.28 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 19.00 | 0.15 | 0.20 | 0.19 | 0.00 | 0.00% | 10 | 621 | 0.46 | 0.15 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 0.09 | 0.11 | 0.09 | -0.01 | -10.00% | 70 | 9,416 | 0.46 | 0.09 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 11,381 | 0.72 | 0.02 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | +0.06 | +150.00% | 1 | 3,414 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 27.50 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 6,168 | 1.28 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 0.01 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 3,550 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 32.50 | 0.00 | 0.57 | 0.10 | 0.00 | 0.00% | 0 | 175 | 1.51 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.57 | 0.04 | 0.00 | 0.00% | 0 | 6 | 2.74 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.58 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:53 PM EST |
| 9.00 | 0.04 | 0.45 | 0.05 | % | 61 | 0 | 1.08 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 10.00 | 0.00 | 0.28 | 0.13 | 0.00 | 0.00% | 0 | 345 | 1.34 | -0.03 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 11.00 | 0.10 | 0.32 | 0.18 | 0.00 | 0.00% | 0 | 122 | 0.65 | -0.07 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 12.50 | 0.25 | 0.30 | 0.27 | -0.10 | -27.03% | 11 | 7,284 | 0.59 | -0.15 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 14.00 | 0.57 | 0.60 | 0.56 | -0.28 | -33.34% | 19 | 103 | 0.54 | -0.28 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 0.93 | 0.95 | 0.91 | -0.26 | -22.23% | 31 | 664 | 0.52 | -0.39 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 16.00 | 1.41 | 1.45 | 1.39 | -0.34 | -19.66% | 4 | 1,018 | 0.50 | -0.53 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 17.50 | 2.38 | 2.47 | 3.27 | 0.00 | 0.00% | 0 | 1,922 | 0.48 | -0.72 | 0.12 | -0.01 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 19.00 | 3.60 | 3.75 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.85 | 0.08 | -0.01 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 4.55 | 4.70 | 4.82 | -0.33 | -6.41% | 1 | 5,624 | 0.56 | -0.91 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 7.05 | 7.15 | 7.26 | 0.00 | 0.00% | 0 | 119 | 0.68 | -0.98 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 9.55 | 9.70 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:58:53 PM EST |
| 27.50 | 12.05 | 12.20 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 14.45 | 14.65 | 8.55 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 2:58:53 PM EST |
| 32.50 | 17.00 | 17.20 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 19.55 | 19.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |