Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $18.77 as of 9/6/2024 4:09:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 17.60 | 16.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:56 PM EST |
| 5.00 | 12.00 | 15.10 | 13.75 | 0.00 | 0.00% | 0 | 48 | 4.53 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:56 PM EST |
| 7.50 | 9.50 | 12.60 | 12.35 | 0.00 | 0.00% | 0 | 30 | 2.31 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:56 PM EST |
| 10.00 | 8.00 | 8.20 | 9.30 | 0.00 | 0.00% | 0 | 58 | 1.57 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 11.00 | 5.70 | 8.95 | 9.00 | 0.00 | 0.00% | 0 | 10 | 1.72 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 12.00 | 5.95 | 6.25 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 12.50 | 4.55 | 7.15 | 6.90 | 0.00 | 0.00% | 0 | 514 | 1.20 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 5.00 | 5.25 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 13.50 | 4.50 | 4.85 | % | 0 | 0 | 3.21 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 14.00 | 2.79 | 5.15 | % | 0 | 0 | 1.00 | 0.98 | 0.02 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 14.50 | 2.36 | 3.80 | % | 0 | 0 | 0.89 | 0.96 | 0.03 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 15.00 | 2.75 | 3.20 | 3.25 | -0.95 | -22.62% | 1 | 4,812 | 0.78 | 0.93 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 15.50 | 1.91 | 2.79 | % | 0 | 0 | 0.69 | 0.88 | 0.08 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 16.00 | 2.05 | 2.28 | 2.82 | % | 1 | 0 | 0.62 | 0.84 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST | |
| 16.50 | 1.23 | 2.30 | 2.77 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.80 | 0.13 | -0.02 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 17.00 | 1.35 | 1.47 | 1.99 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.74 | 0.16 | -0.03 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 17.50 | 1.06 | 1.09 | 1.15 | -0.74 | -39.16% | 7 | 3,085 | 0.53 | 0.65 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 18.00 | 0.77 | 0.81 | 0.99 | -0.85 | -46.20% | 6 | 55 | 0.52 | 0.55 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 18.50 | 0.54 | 0.58 | 0.67 | -0.60 | -47.25% | 35 | 74 | 0.51 | 0.43 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 19.00 | 0.37 | 0.40 | 0.41 | -0.56 | -57.74% | 24 | 74 | 0.52 | 0.33 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 19.50 | 0.24 | 0.37 | 0.50 | -0.25 | -33.34% | 4 | 94 | 0.51 | 0.25 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 0.16 | 0.20 | 0.23 | -0.18 | -43.91% | 78 | 2,453 | 0.53 | 0.20 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 20.50 | 0.10 | 0.14 | 0.16 | -0.13 | -44.83% | 51 | 132 | 0.54 | 0.17 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 21.00 | 0.07 | 0.09 | 0.09 | -0.13 | -59.10% | 41 | 153 | 0.55 | 0.14 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 21.50 | 0.04 | 0.07 | 0.06 | -0.13 | -68.43% | 5 | 76 | 0.56 | 0.12 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 22.00 | 0.05 | 0.25 | 0.05 | -0.05 | -50.00% | 11 | 218 | 0.75 | 0.07 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 22.50 | 0.03 | 0.10 | 0.05 | -0.03 | -37.50% | 1 | 5,800 | 0.68 | 0.06 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 23.00 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 92 | 0.63 | 0.05 | 0.04 | -0.01 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | -0.09 | -52.95% | 5 | 15 | 0.96 | 0.02 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 24.00 | 0.01 | 0.76 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.01 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 24.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 946 | 0.76 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 26.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.38 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 27.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 27.50 | 0.01 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 187 | 1.24 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 28.00 | 0.01 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 0.85 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 263 | 2.09 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 210 | 2.36 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 357 | 2.02 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 182 | 3.18 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 82 | 6.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 9/6/2024 3:59:56 PM EST |
| 7.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 36 | 4.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 9/6/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 0.73 | 0.01 | 0.00 | 0.00% | 13 | 184 | 3.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 11.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 12.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 12.50 | 0.01 | 0.29 | 0.02 | 0.00 | 0.00% | 5 | 866 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 0.76 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 13.50 | 0.00 | 0.20 | 0.26 | +0.20 | +333.34% | 1 | 1 | 1.24 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 14.00 | 0.01 | 0.75 | % | 0 | 0 | 1.20 | -0.02 | 0.02 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 14.50 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 23 | 1.09 | -0.04 | 0.03 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 15.00 | 0.06 | 0.07 | 0.06 | +0.01 | +20.00% | 27 | 1,588 | 0.65 | -0.07 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 15.50 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 24 | 0.60 | -0.12 | 0.08 | -0.02 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 16.00 | 0.11 | 0.14 | 0.13 | +0.06 | +85.72% | 1 | 27 | 0.56 | -0.16 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 16.50 | 0.17 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 55 | 0.54 | -0.20 | 0.13 | -0.02 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 17.00 | 0.29 | 0.33 | 0.30 | +0.16 | +114.29% | 5 | 60 | 0.54 | -0.26 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 17.50 | 0.45 | 0.49 | 0.23 | -0.06 | -20.69% | 20 | 3,739 | 0.53 | -0.35 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 18.00 | 0.67 | 0.71 | 0.62 | +0.30 | +93.75% | 10 | 3,165 | 0.52 | -0.45 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 18.50 | 0.93 | 0.98 | 0.85 | +0.33 | +63.47% | 5,028 | 195 | 0.52 | -0.57 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 19.00 | 1.26 | 1.30 | 1.20 | +0.45 | +60.00% | 22 | 83 | 0.52 | -0.67 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 19.50 | 1.58 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 93 | 0.68 | -0.75 | 0.18 | -0.02 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 2.04 | 2.16 | 1.56 | +0.16 | +11.43% | 1 | 1,021 | 0.51 | -0.80 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 20.50 | 2.49 | 2.87 | 1.70 | 0.00 | 0.00% | 0 | 100 | 0.69 | -0.83 | 0.12 | -0.02 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 21.00 | 2.86 | 3.05 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.86 | 0.10 | -0.02 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 21.50 | 2.49 | 5.00 | % | 0 | 0 | 0.67 | -0.88 | 0.08 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 22.00 | 2.28 | 4.05 | 2.88 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.93 | 0.06 | -0.01 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 22.50 | 3.00 | 6.00 | 3.85 | 0.00 | 0.00% | 0 | 2,640 | 0.79 | -0.94 | 0.05 | -0.01 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 23.00 | 2.92 | 5.70 | % | 0 | 0 | 0.85 | -0.95 | 0.04 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 23.50 | 4.95 | 6.60 | % | 0 | 0 | 0.99 | -0.98 | 0.03 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 24.00 | 4.50 | 7.25 | % | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 24.50 | 6.30 | 6.55 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 6.80 | 7.00 | 7.60 | +1.00 | +15.16% | 37 | 22 | 2.46 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 26.00 | 7.40 | 9.65 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 27.00 | 8.45 | 9.95 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 27.50 | 9.20 | 10.50 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 9/6/2024 3:59:56 PM EST |
| 28.00 | 9.80 | 10.05 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 29.00 | 10.70 | 11.55 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 11.80 | 12.45 | 12.72 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 13.75 | 15.50 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 15.80 | 18.75 | 17.30 | 0.00 | 0.00% | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 18.80 | 20.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |