Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $16.92 as of 3/28/2025 8:43:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.80 | 13.95 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 8.30 | 11.45 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 4.50 | 8.35 | % | 0 | 0 | 0.78 | 0.96 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.50 | 3.40 | 6.75 | 9.15 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.87 | 0.04 | -0.01 | 2/20/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 2.99 | 4.10 | 3.65 | 0.00 | 0.00% | 0 | 954 | 0.66 | 0.73 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 1.80 | 1.91 | 1.87 | -0.06 | -3.11% | 86 | 818 | 0.52 | 0.54 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.89 | 0.97 | 0.80 | -0.19 | -19.20% | 8 | 10,039 | 0.50 | 0.34 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 0.37 | 0.44 | 0.31 | 0.00 | 0.00% | 0 | 12,038 | 0.47 | 0.19 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.14 | 0.19 | 0.15 | -0.02 | -11.77% | 10 | 3,434 | 0.46 | 0.10 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.59 | 0.16 | 0.00 | 0.00% | 0 | 6,170 | 0.76 | 0.05 | 0.02 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.01 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 3,546 | 0.55 | 0.03 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 32.50 | 0.01 | 0.49 | 0.20 | 0.00 | 0.00% | 0 | 180 | 0.66 | 0.01 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.54 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.01 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 4:00:02 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 | 2.00 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.58 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 338 | 1.03 | -0.04 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.38 | 0.74 | 0.35 | 0.00 | 0.00% | 0 | 6,336 | 0.67 | -0.13 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.98 | 1.14 | 1.05 | 0.00 | 0.00% | 0 | 208 | 0.56 | -0.27 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 2.15 | 2.23 | 2.43 | 0.00 | 0.00% | 0 | 1,904 | 0.54 | -0.46 | 0.08 | -0.01 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 2.23 | 3.85 | 3.75 | +0.20 | +5.64% | 10 | 8,398 | 0.53 | -0.66 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 5.75 | 5.85 | 5.50 | 0.00 | 0.00% | 0 | 1,548 | 0.54 | -0.81 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 8.00 | 8.20 | 6.85 | 0.00 | 0.00% | 0 | 902 | 0.79 | -0.90 | 0.04 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 8.65 | 12.60 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.95 | 0.02 | 0.00 | 2/19/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 13.00 | 13.20 | 8.55 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.97 | 0.01 | 0.00 | 2/7/2025 | 3/28/2025 4:00:02 PM EST |
| 32.50 | 15.50 | 15.65 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 1/31/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 18.00 | 18.15 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |