Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $20.65 as of 7/8/2026 5:21:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 13.10 | 15.90 | 14.50 | 13.30 | 0.00 | 0.00% | 2.42 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 3:59:54 PM EST |
| 7.00 | 11.20 | 14.90 | 13.05 | 14.50 | 0.00 | 0.00% | 1.86 | 0 | 2 | 8.82 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:54 PM EST |
| 8.00 | 11.20 | 14.20 | 12.70 | 11.90 | 0.00 | 0.00% | 1.59 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/8/2026 3:59:54 PM EST |
| 9.00 | 9.80 | 13.30 | 11.55 | 12.37 | 0.00 | 0.00% | 1.28 | 0 | 1 | 7.71 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:54 PM EST |
| 10.00 | 8.70 | 11.00 | 9.85 | 8.95 | 0.00 | 0.00% | 0.98 | 0 | 13 | 4.70 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 3:59:54 PM EST |
| 11.00 | 8.40 | 11.20 | 9.80 | 6.20 | 0.00 | 0.00% | 0.89 | 0 | 2 | 6.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/8/2026 3:59:54 PM EST |
| 12.00 | 7.10 | 9.10 | 8.10 | 6.40 | 0.00 | 0.00% | 0.67 | 0 | 295 | 3.88 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/8/2026 3:59:54 PM EST |
| 13.00 | 5.90 | 8.70 | 7.30 | 3.25 | 0.00 | 0.00% | 0.56 | 0 | 204 | 4.25 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 7/8/2026 3:59:54 PM EST |
| 14.00 | 4.60 | 8.30 | 6.45 | 7.27 | 0.00 | 0.00% | 0.46 | 0 | 169 | 4.49 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 15.00 | 4.10 | 5.80 | 4.95 | 6.15 | 0.00 | 0.00% | 0.33 | 0 | 480 | 2.27 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:54 PM EST |
| 16.00 | 2.85 | 4.80 | 3.83 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 470 | 1.93 | 1.00 | 0.01 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 17.00 | 2.15 | 4.20 | 3.18 | 4.10 | -0.10 | -2.39% | 0.19 | 1 | 617 | 2.02 | 0.98 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 18.00 | 1.35 | 3.40 | 2.38 | 2.79 | -0.47 | -14.42% | 0.13 | 23 | 457 | 1.84 | 0.92 | 0.09 | -0.02 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 19.00 | 0.40 | 2.05 | 1.23 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 1,027 | 1.17 | 0.79 | 0.19 | -0.03 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 20.00 | 0.60 | 0.75 | 0.68 | 0.71 | -0.43 | -37.72% | 0.03 | 34 | 2,097 | 0.45 | 0.57 | 0.26 | -0.04 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.29 | -51.79% | 0.01 | 8 | 4,959 | 0.46 | 0.31 | 0.23 | -0.03 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.07 | -28.00% | 0.01 | 6 | 4,548 | 0.54 | 0.13 | 0.14 | -0.02 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,385 | 0.59 | 0.05 | 0.06 | -0.01 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.80 | 0.01 | 0.02 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.94 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.77 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 81 | 4.90 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 149 | 3.17 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/8/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 817 | 3.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/8/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 296 | 3.20 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 601 | 2.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 436 | 2.68 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 364 | 2.13 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.05 | -50.00% | 0.02 | 1 | 200 | 1.03 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 267 | 1.50 | -0.02 | 0.03 | -0.01 | 6/24/2026 | 7/8/2026 3:59:54 PM EST |
| 18.00 | 0.05 | 0.35 | 0.20 | 0.10 | +0.02 | +25.00% | 0.01 | 4 | 1,203 | 0.72 | -0.08 | 0.09 | -0.02 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.08 | +53.34% | 0.01 | 1 | 294 | 0.50 | -0.21 | 0.19 | -0.03 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.53 | +0.18 | +51.43% | 0.03 | 158 | 1,589 | 0.51 | -0.43 | 0.26 | -0.04 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 21.00 | 1.05 | 1.20 | 1.13 | 1.16 | +0.43 | +58.91% | 0.05 | 5 | 378 | 0.49 | -0.69 | 0.23 | -0.03 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 22.00 | 1.00 | 2.45 | 1.73 | 2.00 | +0.52 | +35.14% | 0.08 | 15 | 107 | 0.98 | -0.87 | 0.14 | -0.02 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 23.00 | 1.40 | 4.40 | 2.90 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 9 | 2.03 | -0.95 | 0.06 | -0.01 | 6/26/2026 | 7/8/2026 3:59:54 PM EST |
| 24.00 | 2.35 | 4.20 | 3.28 | 3.65 | -4.20 | -53.51% | 0.14 | 2 | 0 | 1.11 | -0.99 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 25.00 | 2.75 | 6.50 | 4.63 | 4.65 | -4.25 | -47.76% | 0.19 | 2 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 26.00 | 4.50 | 7.20 | 5.85 | 4.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 27.00 | 5.90 | 7.80 | 6.85 | 6.70 | +0.70 | +11.67% | 0.25 | 4 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 28.00 | 7.00 | 8.70 | 7.85 | 7.70 | +0.65 | +9.22% | 0.28 | 4 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 29.00 | 7.80 | 9.90 | 8.85 | 8.70 | % | 0.31 | 4 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST | |
| 30.00 | 8.50 | 11.20 | 9.85 | 9.65 | +0.65 | +7.23% | 0.33 | 2 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |