Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $18.21 as of 7/25/2025 1:06:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.00 | 12.45 | 11.73 | 11.20 | 0.00 | 0.00% | 1.56 | 0 | 8 | 7.71 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:56 AM EST |
| 8.00 | 8.95 | 11.40 | 10.18 | % | 1.27 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 8.50 | 8.45 | 10.90 | 9.68 | % | 1.14 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 9.00 | 9.45 | 10.40 | 9.93 | % | 1.10 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 9.50 | 9.05 | 9.90 | 9.48 | % | 1.00 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 10.00 | 7.05 | 9.40 | 8.23 | % | 0.82 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 10.50 | 6.50 | 8.90 | 7.70 | % | 0.73 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 11.00 | 6.05 | 8.40 | 7.23 | % | 0.66 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 11.50 | 7.00 | 7.90 | 7.45 | % | 0.65 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 12.00 | 6.50 | 7.40 | 6.95 | 6.40 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:56 AM EST |
| 12.50 | 4.55 | 6.95 | 5.75 | 4.85 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:56 AM EST |
| 13.00 | 5.50 | 6.50 | 6.00 | % | 0.46 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 13.50 | 3.50 | 5.80 | 4.65 | % | 0.34 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 14.00 | 4.55 | 5.35 | 4.95 | % | 0.35 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 14.50 | 2.45 | 4.85 | 3.65 | 3.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 15.00 | 2.11 | 4.25 | 3.18 | 3.15 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 15.50 | 1.47 | 3.75 | 2.61 | 2.98 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 16.00 | 2.64 | 3.30 | 2.97 | % | 0.19 | 0 | 0 | 1.71 | 0.99 | 0.02 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 16.50 | 2.16 | 2.74 | 2.45 | % | 0.15 | 0 | 0 | 1.44 | 0.97 | 0.06 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 17.00 | 1.69 | 2.04 | 1.87 | 1.73 | +0.23 | +15.34% | 0.11 | 2 | 27 | 0.74 | 0.92 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 17.50 | 1.12 | 1.60 | 1.36 | 1.26 | +0.24 | +23.53% | 0.08 | 19 | 61 | 0.53 | 0.84 | 0.20 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 18.00 | 0.67 | 1.08 | 0.88 | 0.94 | +0.33 | +54.10% | 0.05 | 30 | 134 | 0.49 | 0.72 | 0.27 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 18.50 | 0.62 | 0.67 | 0.65 | 0.63 | +0.33 | +110.00% | 0.04 | 82 | 472 | 0.49 | 0.56 | 0.32 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 19.00 | 0.36 | 0.39 | 0.38 | 0.37 | +0.11 | +42.31% | 0.02 | 704 | 742 | 0.46 | 0.40 | 0.31 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 19.50 | 0.11 | 0.23 | 0.17 | 0.21 | +0.09 | +75.00% | 0.01 | 55 | 833 | 0.49 | 0.26 | 0.26 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.06 | +150.00% | 0.01 | 34 | 246 | 0.49 | 0.16 | 0.19 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 20.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 59 | 0.48 | 0.09 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.71 | 0.04 | 0.07 | -0.01 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 21.50 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.40 | 0.02 | 0.04 | 0.00 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 35 | 2,123 | 0.62 | 0.01 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 22.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.22 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 23.50 | 0.00 | 0.18 | 0.09 | 0.01 | % | 0.00 | 20 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST | |
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 27.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 108 | 2.87 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.15 | +0.14 | +1,400.00% | 0.00 | 10 | 111 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,017 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 15.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.98 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 15.50 | 0.00 | 0.51 | 0.26 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.86 | -0.01 | 0.02 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 16.50 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.49 | -0.03 | 0.06 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.58 | -0.08 | 0.12 | -0.01 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 17.50 | 0.02 | 0.22 | 0.12 | 0.15 | -0.10 | -40.00% | 0.01 | 24 | 409 | 0.48 | -0.16 | 0.20 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 18.00 | 0.00 | 0.33 | 0.17 | 0.22 | -0.16 | -42.11% | 0.01 | 17 | 12 | 0.45 | -0.28 | 0.27 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 18.50 | 0.31 | 0.35 | 0.33 | 0.37 | -0.25 | -40.33% | 0.02 | 18 | 39 | 0.45 | -0.44 | 0.32 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 19.00 | 0.56 | 0.61 | 0.59 | 0.61 | -0.33 | -35.11% | 0.03 | 43 | 161 | 0.41 | -0.60 | 0.31 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 19.50 | 0.61 | 0.94 | 0.78 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.52 | -0.74 | 0.26 | -0.03 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 1.20 | 1.37 | 1.29 | % | 0.06 | 0 | 0 | 0.50 | -0.84 | 0.19 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 20.50 | 1.47 | 2.41 | 1.94 | % | 0.09 | 0 | 0 | 1.17 | -0.91 | 0.12 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 21.00 | 1.90 | 2.86 | 2.38 | 2.61 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.25 | -0.96 | 0.07 | -0.01 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 21.50 | 2.44 | 3.45 | 2.95 | % | 0.14 | 0 | 0 | 1.48 | -0.98 | 0.04 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 22.00 | 3.05 | 3.95 | 3.50 | % | 0.16 | 0 | 0 | 1.60 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 22.50 | 1.97 | 4.40 | 3.19 | % | 0.14 | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 23.00 | 2.21 | 4.95 | 3.58 | % | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 23.50 | 4.50 | 5.45 | 4.98 | % | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 24.00 | 5.05 | 6.10 | 5.58 | % | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 24.50 | 4.50 | 6.60 | 5.55 | % | 0.23 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 25.00 | 5.85 | 7.10 | 6.48 | % | 0.26 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 25.50 | 6.10 | 7.55 | 6.83 | % | 0.27 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 26.00 | 6.60 | 8.10 | 7.35 | % | 0.28 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 26.50 | 7.10 | 8.60 | 7.85 | % | 0.30 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 27.00 | 7.60 | 9.10 | 8.35 | % | 0.31 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 27.50 | 8.10 | 9.60 | 8.85 | % | 0.32 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 28.00 | 8.60 | 10.05 | 9.33 | % | 0.33 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 28.50 | 9.10 | 10.60 | 9.85 | % | 0.35 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 29.00 | 9.60 | 11.05 | 10.33 | % | 0.36 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 29.50 | 10.05 | 12.00 | 11.03 | % | 0.37 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 30.00 | 10.15 | 12.50 | 11.33 | % | 0.38 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |