Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $16.92 as of 3/28/2025 8:43:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.05 | 13.75 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 7.20 | 11.30 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 7.40 | 7.70 | % | 0 | 0 | 0.67 | 0.94 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.50 | 5.40 | 5.60 | 8.74 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.86 | 0.03 | -0.01 | 1/24/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 3.70 | 4.70 | 3.95 | 0.00 | 0.00% | 0 | 426 | 0.65 | 0.74 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 1.87 | 3.30 | 3.15 | -0.25 | -7.36% | 305 | 66 | 0.37 | 0.67 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 1.04 | 2.82 | 2.76 | 0.00 | 0.00% | 0 | 328 | 0.41 | 0.56 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 1.28 | 2.15 | 1.88 | 0.00 | 0.00% | 0 | 716 | 0.49 | 0.45 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 1.25 | 1.52 | 1.40 | -0.04 | -2.78% | 1,048 | 67,619 | 0.48 | 0.39 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.92 | 1.19 | 1.27 | 0.00 | 0.00% | 0 | 6,663 | 0.46 | 0.36 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 1.00 | 0.72 | -0.10 | -12.20% | 120 | 2,322 | 0.39 | 0.32 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 0.46 | 2.93 | 0.46 | -0.07 | -13.21% | 39 | 2,152 | 0.75 | 0.28 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.35 | 0.42 | 0.37 | 0.00 | 0.00% | 0 | 659 | 0.44 | 0.27 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 0.24 | 0.52 | 0.27 | +0.05 | +22.73% | 500 | 3,897 | 0.46 | 0.26 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 0.09 | 0.27 | 0.24 | +0.11 | +84.62% | 44,678 | 53,004 | 0.43 | 0.26 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 2.47 | 1.02 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.24 | 0.04 | -0.01 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.02 | 0.85 | 0.17 | 0.00 | 0.00% | 0 | 131 | 0.75 | 0.11 | 0.03 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.63 | 0.10 | 0.02 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.73 | 0.09 | 0.02 | 0.00 | 2/10/2025 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.87 | % | 0 | 0 | 0.89 | -0.02 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 0.32 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 1,000 | 0.69 | -0.06 | 0.02 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.74 | 0.95 | 0.83 | +0.07 | +9.22% | 2 | 79 | 0.65 | -0.14 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 1.00 | 1.74 | 1.55 | +0.12 | +8.40% | 522 | 5,576 | 0.55 | -0.26 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 1.22 | 2.05 | % | 0 | 0 | 0.51 | -0.33 | 0.07 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 1.75 | 2.90 | 2.63 | +0.15 | +6.05% | 8 | 404 | 0.49 | -0.44 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 3.45 | 4.10 | 3.25 | 0.00 | 0.00% | 0 | 518 | 0.60 | -0.55 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 4.10 | 4.25 | 4.10 | +0.20 | +5.13% | 244 | 567 | 0.56 | -0.61 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 4.05 | 4.95 | 4.60 | 0.00 | 0.00% | 0 | 959 | 0.63 | -0.64 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 5.95 | 6.10 | 6.05 | +0.37 | +6.52% | 140 | 453 | 0.72 | -0.68 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 7.25 | 7.35 | 6.80 | 0.00 | 0.00% | 0 | 611 | 0.68 | -0.72 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 8.15 | 8.25 | 7.79 | 0.00 | 0.00% | 0 | 629 | 0.59 | -0.73 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 9.05 | 9.20 | 8.15 | 0.00 | 0.00% | 0 | 55 | 0.53 | -0.74 | 0.04 | -0.01 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 8.00 | 12.55 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.74 | 0.04 | -0.01 | 2/21/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 9.85 | 14.20 | 7.65 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.76 | 0.04 | -0.01 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 13.00 | 13.20 | 8.85 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.89 | 0.03 | 0.00 | 2/7/2025 | 3/28/2025 4:00:02 PM EST |
| 32.50 | 13.70 | 17.75 | % | 0 | 0 | 0.72 | -0.90 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 18.00 | 18.20 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.91 | 0.02 | 0.00 | 1/6/2025 | 3/28/2025 4:00:02 PM EST |