Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $20.48 as of 7/27/2026 6:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.80 | 19.20 | 18.00 | 17.90 | 0.00 | 0.00% | 6.00 | 0 | 20 | 5.44 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 5.00 | 14.80 | 17.20 | 16.00 | 15.88 | 0.00 | 0.00% | 3.20 | 0 | 4 | 3.87 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 7.00 | 12.80 | 15.20 | 14.00 | % | 2.00 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 8.00 | 11.80 | 14.20 | 13.00 | 9.30 | 0.00 | 0.00% | 1.62 | 0 | 4 | 2.67 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 7/27/2026 3:59:52 PM EST |
| 9.00 | 10.80 | 13.20 | 12.00 | % | 1.33 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 10.00 | 9.80 | 12.20 | 11.00 | 10.82 | 0.00 | 0.00% | 1.10 | 0 | 25 | 2.15 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:52 PM EST |
| 11.00 | 8.90 | 12.10 | 10.50 | 5.35 | 0.00 | 0.00% | 0.95 | 0 | 5 | 2.51 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 3:59:52 PM EST |
| 12.00 | 8.20 | 9.90 | 9.05 | 7.15 | 0.00 | 0.00% | 0.75 | 0 | 930 | 1.53 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 3:59:52 PM EST |
| 13.00 | 6.90 | 9.30 | 8.10 | 3.75 | 0.00 | 0.00% | 0.62 | 0 | 18 | 1.61 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 3:59:52 PM EST |
| 14.00 | 6.30 | 7.90 | 7.10 | 5.80 | 0.00 | 0.00% | 0.51 | 0 | 77 | 1.21 | 0.99 | 0.02 | 0.00 | 5/28/2026 | 7/27/2026 3:59:52 PM EST |
| 15.00 | 5.60 | 7.10 | 6.35 | 6.00 | 0.00 | 0.00% | 0.42 | 0 | 651 | 1.17 | 0.96 | 0.03 | 0.00 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 16.00 | 5.30 | 5.70 | 5.50 | 5.50 | +0.80 | +17.03% | 0.34 | 2 | 5,423 | 0.68 | 0.90 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 17.00 | 3.80 | 5.80 | 4.80 | 4.40 | -0.60 | -12.00% | 0.28 | 1 | 668 | 1.18 | 0.88 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 18.00 | 3.00 | 4.20 | 3.60 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 393 | 0.79 | 0.80 | 0.06 | -0.01 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 19.00 | 2.10 | 4.20 | 3.15 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.00 | 0.74 | 0.08 | -0.01 | 7/16/2026 | 7/27/2026 3:59:52 PM EST |
| 20.00 | 1.40 | 3.50 | 2.45 | 2.06 | 0.00 | 0.00% | 0.12 | 0 | 1,456 | 0.58 | 0.65 | 0.09 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 21.00 | 1.00 | 1.95 | 1.48 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 228 | 0.44 | 0.55 | 0.10 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 22.00 | 1.10 | 1.50 | 1.30 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 261 | 0.52 | 0.45 | 0.10 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 23.00 | 0.75 | 1.05 | 0.90 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 892 | 0.50 | 0.36 | 0.09 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 24.00 | 0.25 | 1.00 | 0.63 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1,077 | 0.49 | 0.29 | 0.08 | -0.01 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 25.00 | 0.15 | 1.00 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.53 | 0.24 | 0.07 | -0.01 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.61 | 0.18 | 0.06 | -0.01 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 27.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.52 | 0.16 | 0.05 | -0.01 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.11 | 0.04 | -0.01 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.76 | 0.06 | 0.03 | -0.01 | 7/9/2026 | 7/27/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.04 | 0.02 | 0.00 | 6/22/2026 | 7/27/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.79 | 0.02 | 0.01 | 0.00 | 6/25/2026 | 7/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 533 | 1.91 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 994 | 1.57 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 150 | 1.40 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 155 | 1.27 | -0.01 | 0.02 | 0.00 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1,288 | 1.15 | -0.04 | 0.03 | 0.00 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.68 | -0.10 | 0.04 | -0.01 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 194 | 0.99 | -0.12 | 0.05 | -0.01 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 18.00 | 0.30 | 1.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 222 | 0.60 | -0.20 | 0.06 | -0.01 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 19.00 | 0.55 | 1.90 | 1.23 | % | 0.06 | 0 | 0 | 0.69 | -0.26 | 0.08 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 20.00 | 0.85 | 1.90 | 1.38 | 1.64 | 0.00 | 0.00% | 0.07 | 0 | 280 | 0.60 | -0.35 | 0.09 | -0.01 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 21.00 | 1.35 | 1.65 | 1.50 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 210 | 0.49 | -0.45 | 0.10 | -0.01 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 22.00 | 1.35 | 2.20 | 1.78 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.39 | -0.55 | 0.10 | -0.01 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 23.00 | 2.40 | 3.90 | 3.15 | 2.90 | 0.00 | 0.00% | 0.14 | 0 | 150 | 0.61 | -0.64 | 0.09 | -0.01 | 6/22/2026 | 7/27/2026 3:59:52 PM EST |
| 24.00 | 2.90 | 4.30 | 3.60 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.47 | -0.71 | 0.08 | -0.01 | 6/17/2026 | 7/27/2026 3:59:52 PM EST |
| 25.00 | 4.00 | 5.20 | 4.60 | % | 0.18 | 0 | 0 | 0.58 | -0.76 | 0.07 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 26.00 | 4.10 | 6.00 | 5.05 | % | 0.19 | 0 | 0 | 0.83 | -0.82 | 0.06 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 27.00 | 5.60 | 7.10 | 6.35 | % | 0.24 | 0 | 0 | 0.94 | -0.84 | 0.05 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 28.00 | 6.00 | 8.00 | 7.00 | % | 0.25 | 0 | 0 | 0.97 | -0.89 | 0.04 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 30.00 | 7.90 | 10.20 | 9.05 | % | 0.30 | 0 | 0 | 1.17 | -0.94 | 0.03 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 32.00 | 9.90 | 12.20 | 11.05 | % | 0.35 | 0 | 0 | 1.28 | -0.96 | 0.02 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 35.00 | 12.90 | 15.20 | 14.05 | % | 0.40 | 0 | 0 | 1.43 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:52 PM EST |