Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $14.81 as of 5/30/2025 5:48:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.95 | 7.75 | 7.35 | -0.88 | -10.70% | 1 | 9 | 3.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 8.00 | 6.70 | 7.05 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 9.00 | 5.70 | 6.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 10.00 | 4.75 | 5.05 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 10.50 | 4.15 | 4.55 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 11.00 | 3.70 | 4.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 11.50 | 2.82 | 3.45 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 12.00 | 2.66 | 2.97 | 3.11 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 12.50 | 1.26 | 2.80 | % | 0 | 0 | 1.23 | 0.96 | 0.05 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 13.00 | 1.71 | 2.10 | % | 0 | 0 | 0.99 | 0.92 | 0.10 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 13.50 | 1.24 | 1.75 | % | 0 | 0 | 0.87 | 0.87 | 0.16 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 14.00 | 0.00 | 2.31 | 0.90 | -0.60 | -40.00% | 2 | 4 | 0.93 | 0.78 | 0.24 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 14.50 | 0.50 | 0.63 | 0.61 | -0.30 | -32.97% | 5 | 204 | 0.46 | 0.63 | 0.32 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 15.00 | 0.30 | 0.38 | 0.33 | -0.20 | -37.74% | 144 | 129 | 0.51 | 0.45 | 0.39 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 15.50 | 0.08 | 0.21 | 0.20 | -0.09 | -31.04% | 1,056 | 147 | 0.52 | 0.26 | 0.35 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 16.00 | 0.04 | 0.11 | 0.08 | -0.06 | -42.86% | 54 | 287 | 0.50 | 0.13 | 0.23 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 16.50 | 0.01 | 0.07 | 0.04 | -0.01 | -20.00% | 32 | 164 | 0.52 | 0.05 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 0.77 | 0.05 | 0.00 | 0.00% | 0 | 377 | 1.57 | 0.02 | 0.05 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.77 | 0.03 | 0.00 | 0.00% | 0 | 174 | 1.73 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.11 | 0.04 | +0.03 | +300.00% | 23 | 281 | 0.79 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 18.50 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 144 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 26 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 19.50 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 480 | 2.25 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 1.46 | 0.03 | 0.00 | 0.00% | 0 | 19 | 3.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 20.50 | 0.00 | 2.13 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 2.13 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.50 | 0.00 | 1.99 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 2.13 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 23.00 | 0.00 | 2.13 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 1.47 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 1 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.13 | % | 0 | 0 | 8.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 2.13 | % | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 1.95 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 1.72 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 10.50 | 0.00 | 1.94 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 1.27 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 11.50 | 0.00 | 2.13 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 1.18 | 0.05 | 0.00 | 0.00% | 0 | 39 | 2.87 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 12.50 | 0.01 | 0.47 | 0.02 | -0.09 | -81.82% | 17 | 26 | 2.04 | -0.04 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 13.00 | 0.01 | 0.20 | 0.03 | -0.01 | -25.00% | 2 | 18 | 0.85 | -0.08 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 13.50 | 0.01 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 24 | 0.63 | -0.13 | 0.16 | -0.02 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 14.00 | 0.08 | 0.17 | 0.13 | -0.01 | -7.15% | 1 | 26 | 0.48 | -0.22 | 0.24 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 14.50 | 0.19 | 0.35 | 0.24 | -0.02 | -7.70% | 658 | 75 | 0.51 | -0.37 | 0.32 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 15.00 | 0.40 | 0.54 | 0.50 | -0.01 | -1.97% | 165 | 53 | 0.46 | -0.55 | 0.39 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 15.50 | 0.72 | 1.00 | 0.85 | +0.18 | +26.87% | 4 | 110 | 0.52 | -0.74 | 0.35 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 16.00 | 0.75 | 1.74 | 0.88 | 0.00 | 0.00% | 0 | 43 | 0.68 | -0.87 | 0.23 | -0.02 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 16.50 | 1.30 | 2.30 | 0.99 | 0.00 | 0.00% | 0 | 98 | 0.71 | -0.95 | 0.12 | -0.01 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 17.00 | 1.57 | 2.66 | 1.90 | 0.00 | 0.00% | 0 | 33 | 0.76 | -0.98 | 0.05 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 17.50 | 2.53 | 2.90 | % | 0 | 0 | 1.03 | -0.99 | 0.02 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 18.00 | 2.64 | 3.35 | % | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 18.50 | 3.50 | 3.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 19.00 | 4.10 | 4.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 19.50 | 4.55 | 4.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 20.00 | 5.00 | 5.45 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 20.50 | 5.50 | 5.85 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.00 | 6.10 | 6.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 21.50 | 6.60 | 6.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 22.00 | 7.00 | 7.30 | 6.13 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:06 PM EST |
| 23.00 | 8.00 | 8.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 24.00 | 9.05 | 9.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 25.00 | 10.00 | 10.35 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 30.00 | 14.95 | 15.45 | 13.93 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:06 PM EST |