Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $18.69 as of 8/24/2026 9:16:27 AM 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 | 14.60 | 16.60 | 15.60 | 16.30 | 0.00 | 0.00% | 5.20 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:58 PM EST |
| 5.00 | 12.60 | 14.60 | 13.60 | 15.88 | 0.00 | 0.00% | 2.72 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:58 PM EST |
| 7.00 | 10.00 | 13.40 | 11.70 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 8.00 | 9.40 | 11.60 | 10.50 | 9.30 | 0.00 | 0.00% | 1.31 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 8/24/2026 3:59:58 PM EST |
| 9.00 | 8.60 | 10.60 | 9.60 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 10.00 | 7.80 | 9.70 | 8.75 | 8.80 | 0.00 | 0.00% | 0.88 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 11.00 | 5.60 | 9.40 | 7.50 | 5.35 | 0.00 | 0.00% | 0.68 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/24/2026 3:59:58 PM EST |
| 12.00 | 5.60 | 7.90 | 6.75 | 7.15 | 0.00 | 0.00% | 0.56 | 0 | 930 | 2.48 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/24/2026 3:59:58 PM EST |
| 13.00 | 4.50 | 6.60 | 5.55 | 5.70 | 0.00 | 0.00% | 0.43 | 0 | 18 | 1.93 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 14.00 | 3.50 | 5.50 | 4.50 | 4.66 | 0.00 | 0.00% | 0.32 | 0 | 82 | 1.58 | 0.99 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 15.00 | 2.15 | 4.50 | 3.33 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 651 | 1.33 | 0.97 | 0.03 | -0.01 | 7/17/2026 | 8/24/2026 3:59:58 PM EST |
| 16.00 | 2.35 | 2.55 | 2.45 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 5,425 | 0.31 | 0.91 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 17.00 | 0.95 | 2.65 | 1.80 | 1.68 | -0.35 | -17.25% | 0.11 | 7 | 662 | 0.95 | 0.80 | 0.14 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 18.00 | 0.75 | 1.40 | 1.08 | 0.97 | -0.18 | -15.66% | 0.06 | 4 | 413 | 0.42 | 0.63 | 0.21 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 19.00 | 0.25 | 0.75 | 0.50 | 0.45 | -0.08 | -15.10% | 0.03 | 29 | 228 | 0.37 | 0.40 | 0.24 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.05 | -20.00% | 0.01 | 19 | 1,552 | 0.31 | 0.22 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.07 | -46.67% | 0.01 | 1 | 271 | 0.40 | 0.10 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 245 | 0.47 | 0.04 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,373 | 0.98 | 0.01 | 0.02 | 0.00 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,072 | 1.02 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.92 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.16 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 3:59:58 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 | 4.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.51 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 4 | 3.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/24/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 533 | 1.43 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.24 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 994 | 1.06 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.90 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.75 | -0.01 | 0.01 | -0.01 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,295 | 0.60 | -0.03 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.56 | -0.09 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 17.00 | 0.15 | 0.35 | 0.25 | 0.22 | -0.01 | -4.35% | 0.01 | 6 | 1,236 | 0.38 | -0.20 | 0.14 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 18.00 | 0.25 | 0.60 | 0.43 | 0.60 | +0.03 | +5.27% | 0.02 | 63 | 357 | 0.33 | -0.37 | 0.21 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 19.00 | 0.50 | 1.30 | 0.90 | 0.99 | +0.07 | +7.61% | 0.05 | 1 | 135 | 0.55 | -0.60 | 0.24 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 20.00 | 1.15 | 2.75 | 1.95 | 1.56 | 0.00 | 0.00% | 0.10 | 0 | 284 | 0.99 | -0.78 | 0.18 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 21.00 | 1.80 | 3.40 | 2.60 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 210 | 0.96 | -0.90 | 0.11 | -0.01 | 7/22/2026 | 8/24/2026 3:59:58 PM EST |
| 22.00 | 2.70 | 4.70 | 3.70 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 55 | 1.28 | -0.96 | 0.05 | 0.00 | 8/5/2026 | 8/24/2026 3:59:58 PM EST |
| 23.00 | 3.40 | 5.60 | 4.50 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 112 | 1.35 | -0.99 | 0.02 | 0.00 | 6/22/2026 | 8/24/2026 3:59:58 PM EST |
| 24.00 | 4.70 | 7.80 | 6.25 | 3.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.01 | 0.00 | 6/17/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 5.50 | 7.20 | 6.35 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 26.00 | 6.50 | 8.20 | 7.35 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 27.00 | 7.40 | 10.00 | 8.70 | % | 0.32 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 28.00 | 8.50 | 10.20 | 9.35 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 30.00 | 9.70 | 13.00 | 11.35 | % | 0.38 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 32.00 | 11.70 | 15.00 | 13.35 | % | 0.42 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 35.00 | 14.70 | 18.00 | 16.35 | % | 0.47 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST |