Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $17.28 as of 6/19/2025 8:16:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.80 | 10.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 9.00 | 7.90 | 8.75 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 10.00 | 6.20 | 8.75 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 11.00 | 4.70 | 6.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 11.50 | 5.45 | 6.30 | % | 0 | 0 | 1.90 | 0.99 | 0.01 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 12.00 | 3.90 | 5.65 | % | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 12.50 | 3.25 | 6.75 | % | 0 | 0 | 0.71 | 0.97 | 0.02 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 13.00 | 2.75 | 5.00 | % | 0 | 0 | 1.20 | 0.95 | 0.03 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 13.50 | 2.46 | 4.20 | % | 0 | 0 | 1.00 | 0.94 | 0.04 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 14.00 | 1.92 | 4.15 | % | 0 | 0 | 0.78 | 0.90 | 0.05 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 14.50 | 1.64 | 3.35 | % | 0 | 0 | 1.07 | 0.87 | 0.06 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 15.00 | 1.78 | 3.45 | % | 0 | 0 | 0.53 | 0.83 | 0.08 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 15.50 | 0.56 | 2.60 | % | 0 | 0 | 0.68 | 0.78 | 0.09 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 16.00 | 1.33 | 2.47 | % | 0 | 0 | 0.44 | 0.73 | 0.11 | -0.02 | 6/18/2025 3:29:06 PM EST | |||
| 16.50 | 1.28 | 2.30 | % | 0 | 0 | 0.43 | 0.68 | 0.12 | -0.02 | 6/18/2025 3:29:06 PM EST | |||
| 17.00 | 0.45 | 1.52 | 1.14 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.61 | 0.13 | -0.02 | 6/12/2025 | 6/18/2025 3:29:06 PM EST |
| 17.50 | 0.71 | 2.20 | % | 0 | 0 | 0.39 | 0.54 | 0.14 | -0.02 | 6/18/2025 3:29:06 PM EST | |||
| 18.00 | 0.70 | 1.10 | 0.95 | % | 3 | 0 | 0.44 | 0.47 | 0.15 | -0.02 | 6/18/2025 | 6/18/2025 3:29:06 PM EST | |
| 18.50 | 0.48 | 0.79 | 0.72 | % | 1 | 0 | 0.43 | 0.40 | 0.15 | -0.01 | 6/18/2025 | 6/18/2025 3:29:06 PM EST | |
| 19.00 | 0.39 | 1.39 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.33 | 0.14 | -0.01 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 19.50 | 0.26 | 1.54 | % | 0 | 0 | 0.39 | 0.26 | 0.13 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 20.00 | 0.19 | 0.33 | 0.28 | % | 6 | 0 | 0.40 | 0.21 | 0.12 | -0.01 | 6/18/2025 | 6/18/2025 3:29:06 PM EST | |
| 20.50 | 0.04 | 1.68 | 0.14 | +0.09 | +180.00% | 6 | 19 | 0.78 | 0.16 | 0.10 | -0.01 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 21.00 | 0.08 | 1.79 | % | 0 | 0 | 0.46 | 0.12 | 0.08 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 21.50 | 0.00 | 1.72 | % | 0 | 0 | 0.48 | 0.09 | 0.07 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 22.00 | 0.00 | 2.22 | % | 0 | 0 | 0.48 | 0.07 | 0.06 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 22.50 | 0.00 | 2.21 | % | 0 | 0 | 1.55 | 0.06 | 0.05 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 23.00 | 0.00 | 2.20 | % | 0 | 0 | 1.59 | 0.04 | 0.04 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 24.00 | 0.00 | 2.19 | % | 0 | 0 | 1.68 | 0.02 | 0.02 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 25.00 | 0.00 | 0.76 | % | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 30.00 | 0.00 | 2.17 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.14 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 9.00 | 0.00 | 2.16 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 10.00 | 0.00 | 2.17 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 11.00 | 0.00 | 2.19 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 11.50 | 0.00 | 2.20 | % | 0 | 0 | 2.42 | -0.01 | 0.01 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 12.00 | 0.00 | 2.22 | % | 0 | 0 | 2.28 | -0.01 | 0.01 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 12.50 | 0.00 | 0.44 | % | 0 | 0 | 0.96 | -0.03 | 0.02 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 13.00 | 0.00 | 0.49 | % | 0 | 0 | 0.71 | -0.05 | 0.03 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 13.50 | 0.11 | 1.76 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.39 | -0.06 | 0.04 | -0.01 | 6/13/2025 | 6/18/2025 3:29:06 PM EST |
| 14.00 | 0.14 | 0.36 | 0.19 | % | 7 | 0 | 0.57 | -0.10 | 0.05 | -0.01 | 6/18/2025 | 6/18/2025 3:29:06 PM EST | |
| 14.50 | 0.22 | 0.39 | 0.24 | -0.16 | -40.00% | 5,006 | 1 | 0.57 | -0.13 | 0.06 | -0.01 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 15.00 | 0.23 | 1.73 | 1.67 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.17 | 0.08 | -0.01 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 15.50 | 0.11 | 2.47 | % | 0 | 0 | 0.46 | -0.22 | 0.09 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 16.00 | 0.40 | 1.90 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.27 | 0.11 | -0.02 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 16.50 | 0.00 | 2.15 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.32 | 0.12 | -0.02 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 17.00 | 0.66 | 1.19 | % | 0 | 0 | 0.57 | -0.39 | 0.13 | -0.02 | 6/18/2025 3:29:06 PM EST | |||
| 17.50 | 0.70 | 2.39 | % | 0 | 0 | 0.56 | -0.46 | 0.14 | -0.02 | 6/18/2025 3:29:06 PM EST | |||
| 18.00 | 0.96 | 2.31 | % | 0 | 0 | 0.40 | -0.53 | 0.15 | -0.02 | 6/18/2025 3:29:06 PM EST | |||
| 18.50 | 1.52 | 2.13 | % | 0 | 0 | 0.64 | -0.60 | 0.15 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 19.00 | 1.05 | 4.20 | % | 0 | 0 | 0.49 | -0.67 | 0.14 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 19.50 | 1.30 | 2.65 | % | 0 | 0 | 0.49 | -0.74 | 0.13 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 20.00 | 1.93 | 3.35 | % | 0 | 0 | 0.47 | -0.79 | 0.12 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 20.50 | 2.71 | 3.50 | % | 0 | 0 | 0.64 | -0.84 | 0.10 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 21.00 | 2.06 | 4.00 | % | 0 | 0 | 0.60 | -0.88 | 0.08 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 21.50 | 2.55 | 4.50 | % | 0 | 0 | 0.68 | -0.91 | 0.07 | -0.01 | 6/18/2025 3:29:06 PM EST | |||
| 22.00 | 4.55 | 5.20 | % | 0 | 0 | 0.69 | -0.93 | 0.06 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 22.50 | 5.00 | 6.55 | % | 0 | 0 | 0.73 | -0.94 | 0.05 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 23.00 | 5.50 | 5.95 | % | 0 | 0 | 0.77 | -0.96 | 0.04 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 24.00 | 6.50 | 6.95 | % | 0 | 0 | 0.85 | -0.98 | 0.02 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 25.00 | 7.50 | 8.10 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 30.00 | 11.35 | 13.15 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST |