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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
9.00 | 10.00 | 11.35 | 10.68 | 10.23 | % | 1.19 | 10 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST | |
10.00 | 9.25 | 10.25 | 9.75 | % | 0.97 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
11.00 | 8.30 | 8.50 | 8.40 | % | 0.76 | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
12.00 | 7.30 | 8.40 | 7.85 | % | 0.65 | 0 | 0 | 1.33 | 0.98 | 0.01 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
13.00 | 6.30 | 7.35 | 6.83 | % | 0.53 | 0 | 0 | 0.94 | 0.96 | 0.02 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
14.00 | 5.35 | 6.40 | 5.88 | 5.45 | +0.48 | +9.66% | 0.42 | 3 | 8 | 0.98 | 0.92 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
15.00 | 4.45 | 5.50 | 4.98 | 3.96 | +0.46 | +13.15% | 0.33 | 7 | 10 | 0.90 | 0.88 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
16.00 | 2.75 | 4.70 | 3.73 | 2.98 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.77 | 0.84 | 0.06 | -0.02 | 7/2/2025 | 7/10/2025 4:00:00 PM EST |
17.00 | 2.48 | 3.35 | 2.92 | 2.05 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.62 | 0.78 | 0.08 | -0.02 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
18.00 | 2.07 | 2.29 | 2.18 | 1.96 | +0.55 | +39.01% | 0.12 | 93 | 357 | 0.59 | 0.70 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
19.00 | 1.50 | 1.74 | 1.62 | 1.47 | +0.52 | +54.74% | 0.09 | 249 | 414 | 0.58 | 0.59 | 0.12 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
20.00 | 1.02 | 1.16 | 1.09 | 1.00 | +0.42 | +72.42% | 0.05 | 258 | 678 | 0.56 | 0.46 | 0.12 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
21.00 | 0.68 | 0.77 | 0.73 | 0.77 | +0.44 | +133.34% | 0.03 | 2,057 | 102 | 0.54 | 0.36 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
22.00 | 0.00 | 0.50 | 0.25 | 0.46 | +0.27 | +142.11% | 0.01 | 60 | 304 | 0.43 | 0.28 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
23.00 | 0.00 | 0.55 | 0.28 | 0.25 | +0.14 | +127.28% | 0.01 | 5 | 20 | 0.47 | 0.21 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
24.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.11 | +157.15% | 0.01 | 154 | 19 | 0.53 | 0.16 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
25.00 | 0.00 | 0.18 | 0.09 | 0.12 | % | 0.00 | 5 | 0 | 0.52 | 0.12 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST | |
30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.01 | 0.00 | 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
9.00 | 0.00 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:00 PM EST |
10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
11.00 | 0.00 | 0.62 | 0.31 | % | 0.03 | 0 | 0 | 1.75 | -0.01 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
12.00 | 0.01 | 0.63 | 0.32 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.11 | -0.02 | 0.01 | -0.01 | 6/27/2025 | 7/10/2025 4:00:00 PM EST |
13.00 | 0.01 | 0.62 | 0.32 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.96 | -0.04 | 0.02 | -0.01 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
14.00 | 0.06 | 0.39 | 0.23 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.82 | -0.08 | 0.03 | -0.01 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
15.00 | 0.13 | 0.20 | 0.17 | 0.16 | -0.08 | -33.34% | 0.01 | 1 | 198 | 0.65 | -0.12 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
16.00 | 0.25 | 0.32 | 0.29 | 0.27 | -0.07 | -20.59% | 0.02 | 50 | 132 | 0.62 | -0.16 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
17.00 | 0.27 | 0.50 | 0.39 | 0.23 | -0.39 | -62.91% | 0.02 | 13 | 121 | 0.54 | -0.22 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
18.00 | 0.67 | 0.82 | 0.75 | 0.77 | -0.27 | -25.97% | 0.04 | 87 | 380 | 0.57 | -0.30 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
19.00 | 0.70 | 1.20 | 0.95 | 1.29 | -0.29 | -18.36% | 0.05 | 103 | 409 | 0.48 | -0.41 | 0.12 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
20.00 | 1.55 | 1.94 | 1.75 | 1.93 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.58 | -0.54 | 0.12 | -0.02 | 7/3/2025 | 7/10/2025 4:00:00 PM EST |
21.00 | 2.23 | 2.37 | 2.30 | 2.47 | % | 0.11 | 2 | 0 | 0.54 | -0.64 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST | |
22.00 | 2.86 | 3.20 | 3.03 | % | 0.14 | 0 | 0 | 0.52 | -0.72 | 0.09 | -0.02 | 7/10/2025 4:00:00 PM EST | |||
23.00 | 3.30 | 4.05 | 3.68 | % | 0.16 | 0 | 0 | 0.41 | -0.79 | 0.08 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
24.00 | 3.70 | 4.95 | 4.33 | % | 0.18 | 0 | 0 | 0.33 | -0.84 | 0.06 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
25.00 | 4.45 | 5.90 | 5.18 | % | 0.21 | 0 | 0 | 0.70 | -0.88 | 0.05 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
30.00 | 8.85 | 10.80 | 9.83 | % | 0.33 | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 7/10/2025 4:00:00 PM EST |