Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $16.70 as of 5/22/2026 11:30:41 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 | 13.10 | 14.80 | 13.95 | 13.10 | 0.00 | 0.00% | 4.65 | 0 | 13 | 6.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 5.00 | 11.10 | 12.60 | 11.85 | 11.50 | 0.00 | 0.00% | 2.37 | 0 | 6 | 4.25 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 7.00 | 9.10 | 10.60 | 9.85 | 9.60 | 0.00 | 0.00% | 1.41 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 8.00 | 8.10 | 9.60 | 8.85 | 8.50 | 0.00 | 0.00% | 1.11 | 0 | 15 | 2.78 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 9.00 | 7.20 | 8.60 | 7.90 | 7.50 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 10.00 | 6.30 | 7.50 | 6.90 | 6.85 | 0.00 | 0.00% | 0.69 | 0 | 11 | 1.99 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 11.00 | 5.30 | 6.60 | 5.95 | 5.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:48 PM EST |
| 12.00 | 4.30 | 5.60 | 4.95 | 4.52 | 0.00 | 0.00% | 0.41 | 0 | 24 | 1.56 | 1.00 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 13.00 | 3.40 | 4.50 | 3.95 | 3.54 | 0.00 | 0.00% | 0.30 | 0 | 61 | 1.23 | 0.98 | 0.03 | 0.00 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 14.00 | 2.40 | 3.70 | 3.05 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 78 | 1.15 | 0.92 | 0.06 | -0.01 | 5/15/2026 | 5/22/2026 3:59:48 PM EST |
| 15.00 | 1.65 | 2.80 | 2.23 | 2.05 | +0.07 | +3.54% | 0.15 | 3 | 513 | 0.98 | 0.83 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 16.00 | 1.30 | 1.55 | 1.43 | 1.40 | +0.08 | +6.07% | 0.09 | 12 | 528 | 0.52 | 0.68 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 17.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.13 | +19.41% | 0.05 | 90 | 1,503 | 0.47 | 0.51 | 0.19 | -0.02 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.02 | 168 | 2,278 | 0.44 | 0.32 | 0.18 | -0.01 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.01 | -5.89% | 0.01 | 16 | 1,106 | 0.43 | 0.16 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.01 | -14.29% | 0.01 | 34 | 3,030 | 0.43 | 0.06 | 0.07 | 0.00 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 0.56 | 0.03 | 0.03 | 0.00 | 5/19/2026 | 5/22/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 475 | 0.65 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 36 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 147 | 1.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:48 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 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 13 | 3.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 36 | 2.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.11 | 0 | 29 | 3.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,062 | 2.06 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,159 | 1.41 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/22/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 744 | 0.59 | -0.02 | 0.03 | 0.00 | 5/18/2026 | 5/22/2026 3:59:48 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 1 | 1,439 | 0.49 | -0.08 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.46 | -0.17 | 0.11 | -0.01 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.11 | -19.65% | 0.03 | 14 | 198 | 0.45 | -0.32 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 17.00 | 0.80 | 1.05 | 0.93 | 0.95 | +0.05 | +5.56% | 0.05 | 16 | 284 | 0.48 | -0.49 | 0.19 | -0.02 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 18.00 | 1.40 | 1.65 | 1.53 | 2.08 | 0.00 | 0.00% | 0.09 | 0 | 211 | 0.46 | -0.68 | 0.18 | -0.01 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 19.00 | 1.75 | 2.90 | 2.33 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.85 | -0.84 | 0.13 | -0.01 | 5/11/2026 | 5/22/2026 3:59:48 PM EST |
| 20.00 | 2.55 | 3.80 | 3.18 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 38 | 0.94 | -0.94 | 0.07 | 0.00 | 5/14/2026 | 5/22/2026 3:59:48 PM EST |
| 21.00 | 3.50 | 4.80 | 4.15 | % | 0.20 | 0 | 0 | 1.07 | -0.97 | 0.03 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 22.00 | 4.50 | 5.90 | 5.20 | 5.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:48 PM EST |
| 23.00 | 5.50 | 6.80 | 6.15 | 6.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:48 PM EST |
| 24.00 | 6.50 | 7.90 | 7.20 | 7.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:48 PM EST |
| 25.00 | 7.60 | 8.80 | 8.20 | 8.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:48 PM EST |
| 26.00 | 8.50 | 10.00 | 9.25 | 9.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:48 PM EST |
| 27.00 | 9.50 | 10.90 | 10.20 | 9.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:48 PM EST |
| 30.00 | 12.50 | 14.00 | 13.25 | 13.16 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:48 PM EST |
| 32.00 | 14.50 | 16.00 | 15.25 | 15.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:48 PM EST |
| 35.00 | 17.50 | 19.00 | 18.25 | 18.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:48 PM EST |