Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $17.05 as of 6/20/2025 9:18:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.60 | 8.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 10.00 | 6.65 | 7.40 | % | 0 | 0 | 0.94 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 11.00 | 5.90 | 6.40 | % | 0 | 0 | 0.85 | 0.97 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 12.00 | 5.05 | 6.35 | % | 0 | 0 | 1.21 | 0.94 | 0.03 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 13.00 | 2.86 | 4.55 | % | 0 | 0 | 0.38 | 0.90 | 0.04 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 14.00 | 2.08 | 3.75 | % | 0 | 0 | 0.37 | 0.83 | 0.06 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 15.00 | 1.37 | 2.91 | 2.92 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.76 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 16.00 | 1.70 | 2.23 | 2.10 | % | 8 | 0 | 0.49 | 0.67 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 17.00 | 1.30 | 1.72 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.56 | 0.11 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 18.00 | 0.89 | 1.44 | 1.06 | -0.09 | -7.83% | 9 | 53 | 0.58 | 0.45 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 19.00 | 0.43 | 1.24 | % | 0 | 0 | 0.56 | 0.33 | 0.11 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 20.00 | 0.15 | 0.49 | 0.42 | -0.08 | -16.00% | 254 | 1 | 0.40 | 0.23 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 21.00 | 0.13 | 0.35 | 0.27 | 0.00 | 0.00% | 10 | 17 | 0.43 | 0.15 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 22.00 | 0.11 | 1.03 | 0.15 | % | 10 | 0 | 0.82 | 0.10 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 23.00 | 0.06 | 0.10 | % | 0 | 0 | 0.43 | 0.06 | 0.04 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.13 | % | 0 | 0 | 0.72 | 0.04 | 0.03 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.64 | % | 0 | 0 | 0.95 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.64 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.67 | % | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.72 | % | 0 | 0 | 1.31 | -0.03 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 12.00 | 0.09 | 1.56 | % | 0 | 0 | 1.48 | -0.06 | 0.03 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 13.00 | 0.16 | 0.86 | % | 0 | 0 | 0.91 | -0.10 | 0.04 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 14.00 | 0.10 | 0.44 | % | 0 | 0 | 0.50 | -0.17 | 0.06 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 15.00 | 0.37 | 0.65 | 0.59 | % | 8 | 0 | 0.58 | -0.24 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 16.00 | 0.38 | 1.03 | % | 0 | 0 | 0.44 | -0.33 | 0.10 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 17.00 | 0.41 | 1.48 | 1.15 | -0.17 | -12.88% | 2 | 2 | 0.36 | -0.44 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 18.00 | 0.94 | 2.03 | 1.73 | % | 58 | 0 | 0.37 | -0.55 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 19.00 | 1.47 | 2.69 | % | 0 | 0 | 0.33 | -0.67 | 0.11 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 20.00 | 1.55 | 3.35 | % | 0 | 0 | 0.27 | -0.77 | 0.10 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 21.00 | 3.95 | 4.35 | % | 0 | 0 | 0.54 | -0.85 | 0.08 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 22.00 | 3.70 | 5.15 | % | 0 | 0 | 0.60 | -0.90 | 0.06 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 23.00 | 5.20 | 6.40 | % | 0 | 0 | 0.59 | -0.94 | 0.04 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 24.00 | 6.25 | 7.40 | % | 0 | 0 | 0.61 | -0.96 | 0.03 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 7.85 | 8.20 | % | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST |