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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.00 | 15.05 | 14.53 | 11.93 | 0.00 | 0.00% | 2.91 | 0 | 14 | 8.77 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 4:00:00 PM EST |
| 7.50 | 11.55 | 12.85 | 12.20 | % | 1.63 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 8.00 | 11.05 | 12.25 | 11.65 | % | 1.46 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 9.00 | 10.00 | 11.15 | 10.58 | % | 1.18 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 10.00 | 9.10 | 9.75 | 9.43 | 4.55 | 0.00 | 0.00% | 0.94 | 0 | 17 | 4.03 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/10/2025 4:00:00 PM EST |
| 11.00 | 8.00 | 9.05 | 8.53 | % | 0.78 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 11.50 | 7.60 | 8.65 | 8.13 | % | 0.71 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 12.00 | 7.10 | 8.80 | 7.95 | 6.35 | 0.00 | 0.00% | 0.66 | 0 | 3 | 4.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:00 PM EST |
| 12.50 | 6.65 | 7.65 | 7.15 | 5.87 | 0.00 | 0.00% | 0.57 | 0 | 11 | 3.82 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:00 PM EST |
| 13.00 | 6.10 | 7.30 | 6.70 | % | 0.52 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 13.50 | 5.50 | 7.25 | 6.38 | % | 0.47 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 14.00 | 5.05 | 5.80 | 5.43 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 41 | 2.86 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 4:00:00 PM EST |
| 14.50 | 4.50 | 5.60 | 5.05 | 3.80 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:00 PM EST |
| 15.00 | 3.30 | 5.40 | 4.35 | 4.21 | +0.56 | +15.35% | 0.29 | 45 | 1,115 | 1.40 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 15.50 | 2.95 | 4.30 | 3.63 | % | 0.23 | 0 | 0 | 1.59 | 0.99 | 0.02 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 16.00 | 3.05 | 4.95 | 4.00 | 3.18 | +0.77 | +31.95% | 0.25 | 15 | 666 | 1.29 | 0.97 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 16.50 | 1.70 | 3.20 | 2.45 | 1.97 | 0.00 | 0.00% | 0.15 | 0 | 55 | 1.40 | 0.96 | 0.05 | -0.01 | 6/27/2025 | 7/10/2025 4:00:00 PM EST |
| 17.00 | 2.00 | 2.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 53 | 1.36 | 0.89 | 0.10 | -0.03 | 7/1/2025 | 7/10/2025 4:00:00 PM EST |
| 17.50 | 1.85 | 2.02 | 1.94 | 1.92 | +0.94 | +95.92% | 0.11 | 52 | 2,429 | 0.71 | 0.83 | 0.13 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 18.00 | 1.39 | 1.72 | 1.56 | 1.59 | +0.89 | +127.15% | 0.09 | 54 | 432 | 0.61 | 0.78 | 0.17 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 18.50 | 1.02 | 1.28 | 1.15 | 1.10 | +0.65 | +144.45% | 0.06 | 68 | 106 | 0.58 | 0.71 | 0.21 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 19.00 | 0.72 | 0.93 | 0.83 | 0.70 | +0.44 | +169.24% | 0.04 | 424 | 970 | 0.57 | 0.60 | 0.25 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 19.50 | 0.47 | 0.53 | 0.50 | 0.51 | +0.38 | +292.31% | 0.03 | 407 | 369 | 0.50 | 0.47 | 0.25 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 20.00 | 0.32 | 0.33 | 0.33 | 0.33 | +0.24 | +266.67% | 0.02 | 6,349 | 12,244 | 0.52 | 0.36 | 0.22 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 20.50 | 0.16 | 0.25 | 0.21 | 0.24 | +0.21 | +700.00% | 0.01 | 2,198 | 24 | 0.51 | 0.27 | 0.18 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 21.00 | 0.09 | 0.16 | 0.13 | 0.13 | +0.11 | +550.00% | 0.01 | 748 | 138 | 0.53 | 0.21 | 0.15 | -0.03 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 22.00 | 0.02 | 0.08 | 0.05 | 0.07 | +0.05 | +250.00% | 0.00 | 244 | 33 | 0.56 | 0.13 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 22.50 | 0.03 | 0.08 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 593 | 11,772 | 0.66 | 0.09 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 23.00 | 0.01 | 0.18 | 0.10 | 0.05 | -0.25 | -83.34% | 0.00 | 13 | 14 | 0.76 | 0.06 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 24.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.20 | -90.91% | 0.00 | 159 | 1 | 0.80 | 0.04 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 58 | 3,386 | 0.84 | 0.02 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.02 | -0.03 | -60.00% | 0.01 | 132 | 6,155 | 1.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 19 | 3,560 | 1.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.94 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.01 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/10/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 61 | 5.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.56 | 0.28 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 345 | 4.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/10/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 217 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6,378 | 2.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 25 | 3.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.84 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10,162 | 1.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.57 | 0.29 | 0.30 | +0.28 | +1,400.00% | 0.02 | 8 | 33 | 2.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 15.00 | 0.01 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,190 | 1.36 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.56 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 185 | 1.82 | -0.01 | 0.02 | -0.01 | 6/24/2025 | 7/10/2025 4:00:00 PM EST |
| 16.00 | 0.01 | 0.59 | 0.30 | 0.03 | -0.01 | -25.00% | 0.02 | 2 | 1,237 | 1.48 | -0.03 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 1.29 | 0.65 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 96 | 2.29 | -0.04 | 0.05 | -0.01 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 16 | 697 | 0.59 | -0.11 | 0.10 | -0.03 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 5 | 2,401 | 0.59 | -0.17 | 0.13 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 18.00 | 0.12 | 0.23 | 0.18 | 0.14 | -0.18 | -56.25% | 0.01 | 59 | 13 | 0.57 | -0.22 | 0.17 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 18.50 | 0.23 | 0.37 | 0.30 | 0.39 | -0.20 | -33.90% | 0.02 | 36 | 9 | 0.57 | -0.29 | 0.21 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 19.00 | 0.42 | 0.50 | 0.46 | 0.57 | -0.23 | -28.75% | 0.02 | 7 | 10 | 0.54 | -0.40 | 0.25 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 19.50 | 0.58 | 0.82 | 0.70 | % | 0.04 | 0 | 0 | 0.52 | -0.53 | 0.25 | -0.04 | 7/10/2025 4:00:00 PM EST | |||
| 20.00 | 0.86 | 1.27 | 1.07 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 4,024 | 0.58 | -0.64 | 0.22 | -0.04 | 6/24/2025 | 7/10/2025 4:00:00 PM EST |
| 20.50 | 1.19 | 1.82 | 1.51 | % | 0.07 | 0 | 0 | 1.30 | -0.73 | 0.18 | -0.04 | 7/10/2025 4:00:00 PM EST | |||
| 21.00 | 1.65 | 2.57 | 2.11 | % | 0.10 | 0 | 0 | 1.03 | -0.79 | 0.15 | -0.03 | 7/10/2025 4:00:00 PM EST | |||
| 22.00 | 2.50 | 4.05 | 3.28 | % | 0.15 | 0 | 0 | 1.98 | -0.87 | 0.09 | -0.03 | 7/10/2025 4:00:00 PM EST | |||
| 22.50 | 2.76 | 4.35 | 3.56 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 108 | 1.11 | -0.91 | 0.07 | -0.02 | 6/17/2025 | 7/10/2025 4:00:00 PM EST |
| 23.00 | 2.94 | 4.55 | 3.75 | % | 0.16 | 0 | 0 | 1.72 | -0.94 | 0.05 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 24.00 | 3.60 | 5.90 | 4.75 | % | 0.20 | 0 | 0 | 2.29 | -0.96 | 0.03 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 25.00 | 5.40 | 6.95 | 6.18 | 9.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.54 | -0.98 | 0.02 | -0.01 | 4/3/2025 | 7/10/2025 4:00:00 PM EST |
| 27.50 | 8.00 | 9.10 | 8.55 | 6.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/10/2025 4:00:00 PM EST |
| 30.00 | 9.80 | 12.65 | 11.23 | 8.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 7/10/2025 4:00:00 PM EST |
| 32.50 | 13.05 | 14.00 | 13.53 | 12.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 7/10/2025 4:00:00 PM EST |
| 35.00 | 15.55 | 16.60 | 16.08 | % | 0.46 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST |