Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $18.85 as of 7/29/2025 2:29:29 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 | 13.15 | 14.70 | 13.93 | 13.30 | 0.00 | 0.00% | 2.79 | 0 | 27 | 4.01 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 12:58:56 PM EST |
| 7.50 | 9.70 | 11.25 | 10.48 | % | 1.40 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 9.00 | 8.25 | 9.80 | 9.03 | 7.10 | 0.00 | 0.00% | 1.00 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 12:58:56 PM EST |
| 10.00 | 7.25 | 8.65 | 7.95 | 7.30 | 0.00 | 0.00% | 0.80 | 0 | 16 | 1.19 | 0.99 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 12:58:56 PM EST |
| 11.00 | 7.20 | 7.85 | 7.53 | 5.40 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.03 | 0.98 | 0.01 | 0.00 | 5/7/2025 | 7/29/2025 12:58:56 PM EST |
| 12.50 | 5.75 | 6.35 | 6.05 | 5.09 | 0.00 | 0.00% | 0.48 | 0 | 324 | 0.98 | 0.94 | 0.02 | -0.01 | 6/23/2025 | 7/29/2025 12:58:56 PM EST |
| 14.00 | 4.40 | 4.95 | 4.68 | 4.57 | 0.00 | 0.00% | 0.33 | 0 | 69 | 0.83 | 0.91 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 12:58:56 PM EST |
| 15.00 | 3.50 | 4.35 | 3.93 | 3.49 | 0.00 | 0.00% | 0.26 | 0 | 692 | 0.64 | 0.85 | 0.06 | -0.01 | 7/22/2025 | 7/29/2025 12:58:56 PM EST |
| 16.00 | 2.62 | 3.05 | 2.84 | 2.72 | 0.00 | 0.00% | 0.18 | 0 | 566 | 0.47 | 0.80 | 0.08 | -0.01 | 7/22/2025 | 7/29/2025 12:58:56 PM EST |
| 17.50 | 1.77 | 1.94 | 1.86 | 1.92 | -0.52 | -21.32% | 0.11 | 14 | 4,152 | 0.47 | 0.66 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 19.00 | 0.99 | 1.11 | 1.05 | 1.05 | -0.35 | -25.00% | 0.06 | 9 | 928 | 0.45 | 0.46 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 20.00 | 0.64 | 0.74 | 0.69 | 0.72 | -0.20 | -21.74% | 0.03 | 75 | 18,981 | 0.45 | 0.35 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 21.00 | 0.38 | 0.45 | 0.42 | 0.42 | -0.20 | -32.26% | 0.02 | 3 | 6,741 | 0.44 | 0.27 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 22.50 | 0.17 | 0.27 | 0.22 | 0.22 | -0.17 | -43.59% | 0.01 | 23 | 5,939 | 0.46 | 0.17 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 24.00 | 0.07 | 0.16 | 0.12 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2,689 | 0.47 | 0.11 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 12:58:56 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.56 | 0.07 | 0.04 | 0.00 | 7/24/2025 | 7/29/2025 12:58:56 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,454 | 0.62 | 0.05 | 0.03 | 0.00 | 7/3/2025 | 7/29/2025 12:58:56 PM EST |
| 27.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36,862 | 0.66 | 0.03 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 7/29/2025 12:58:56 PM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.75 | 0.01 | 0.01 | 0.00 | 3/10/2025 | 7/29/2025 12:58:56 PM EST |
| 32.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 12:58:56 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/29/2025 12:58:56 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 12:58:56 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:58:56 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,134 | 1.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:58:56 PM EST |
| 10.00 | 0.05 | 0.12 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,169 | 0.94 | -0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:58:56 PM EST |
| 11.00 | 0.00 | 0.14 | 0.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.91 | -0.02 | 0.01 | 0.00 | 6/10/2025 | 7/29/2025 12:58:56 PM EST |
| 12.50 | 0.01 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,519 | 0.61 | -0.06 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 12:58:56 PM EST |
| 14.00 | 0.10 | 0.36 | 0.23 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.62 | -0.09 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 12:58:56 PM EST |
| 15.00 | 0.19 | 0.26 | 0.23 | 0.23 | +0.03 | +15.00% | 0.02 | 40 | 8,823 | 0.51 | -0.15 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 16.00 | 0.34 | 0.51 | 0.43 | 0.38 | +0.07 | +22.59% | 0.03 | 31 | 460 | 0.53 | -0.20 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 17.50 | 0.78 | 0.83 | 0.81 | 0.71 | 0.00 | 0.00% | 0.05 | 0 | 1,275 | 0.46 | -0.34 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 19.00 | 1.47 | 1.52 | 1.50 | 1.51 | +0.24 | +18.90% | 0.08 | 46 | 1,021 | 0.44 | -0.54 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 20.00 | 2.08 | 2.32 | 2.20 | 2.06 | +0.30 | +17.05% | 0.11 | 1 | 1,061 | 0.46 | -0.65 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 21.00 | 2.85 | 3.10 | 2.98 | 2.89 | 0.00 | 0.00% | 0.14 | 0 | 1,680 | 0.46 | -0.73 | 0.10 | -0.01 | 7/23/2025 | 7/29/2025 12:58:56 PM EST |
| 22.50 | 3.90 | 4.50 | 4.20 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 194 | 0.59 | -0.83 | 0.07 | -0.01 | 7/18/2025 | 7/29/2025 12:58:56 PM EST |
| 24.00 | 5.35 | 5.90 | 5.63 | 6.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.64 | -0.89 | 0.05 | -0.01 | 3/26/2025 | 7/29/2025 12:58:56 PM EST |
| 25.00 | 6.45 | 6.90 | 6.68 | 10.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.71 | -0.93 | 0.04 | 0.00 | 4/7/2025 | 7/29/2025 12:58:56 PM EST |
| 26.00 | 7.30 | 7.95 | 7.63 | 6.75 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.80 | -0.95 | 0.03 | 0.00 | 7/10/2025 | 7/29/2025 12:58:56 PM EST |
| 27.50 | 8.80 | 9.45 | 9.13 | 7.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.89 | -0.97 | 0.02 | 0.00 | 2/21/2025 | 7/29/2025 12:58:56 PM EST |
| 29.00 | 10.30 | 10.85 | 10.58 | 14.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 4/11/2025 | 7/29/2025 12:58:56 PM EST |
| 30.00 | 11.30 | 12.35 | 11.83 | 8.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 2/7/2025 | 7/29/2025 12:58:56 PM EST |
| 32.50 | 13.90 | 14.35 | 14.13 | % | 0.43 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 35.00 | 16.45 | 17.25 | 16.85 | 15.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 7/29/2025 12:58:56 PM EST |