Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $19.61 as of 9/12/2025 9:17:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.70 | 15.85 | 14.78 | 13.05 | 0.00 | 0.00% | 2.96 | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 7.50 | 11.20 | 13.40 | 12.30 | % | 1.64 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 9.00 | 10.45 | 11.90 | 11.18 | 7.10 | 0.00 | 0.00% | 1.24 | 0 | 3 | 6.94 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 9.50 | 9.85 | 9.68 | 8.70 | 0.00 | 0.00% | 0.97 | 0 | 15 | 4.49 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 8.10 | 8.85 | 8.48 | 8.05 | 0.00 | 0.00% | 0.77 | 0 | 19 | 6.39 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 7.05 | 8.20 | 7.63 | % | 0.64 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 12.50 | 7.05 | 7.20 | 7.13 | 7.50 | 0.00 | 0.00% | 0.57 | 0 | 324 | 3.18 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 6.50 | 7.20 | 6.85 | % | 0.53 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 13.50 | 5.95 | 6.30 | 6.13 | % | 0.45 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 14.00 | 5.55 | 5.80 | 5.68 | 4.40 | 0.00 | 0.00% | 0.41 | 0 | 67 | 3.29 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 14.50 | 5.00 | 5.40 | 5.20 | % | 0.36 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 15.00 | 3.00 | 4.75 | 3.88 | 3.45 | 0.00 | 0.00% | 0.26 | 0 | 684 | 1.38 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 15.50 | 2.41 | 4.30 | 3.36 | 4.98 | 0.00 | 0.00% | 0.22 | 0 | 11 | 3.76 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 2.96 | 3.75 | 3.36 | 3.95 | 0.00 | 0.00% | 0.21 | 0 | 553 | 2.04 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 16.50 | 1.44 | 3.35 | 2.40 | 2.42 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 1.77 | 2.90 | 2.34 | 2.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.95 | 1.00 | 0.01 | 0.00 | 8/19/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 2.03 | 2.28 | 2.16 | 2.23 | -0.45 | -16.80% | 0.12 | 175 | 4,211 | 0.86 | 0.98 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 1.38 | 1.75 | 1.57 | 1.82 | -0.14 | -7.15% | 0.09 | 112 | 338 | 0.87 | 0.94 | 0.09 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 18.50 | 1.13 | 1.56 | 1.35 | 1.32 | -0.32 | -19.52% | 0.07 | 4 | 86 | 1.14 | 0.88 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 0.50 | 0.90 | 0.70 | 0.81 | -0.31 | -27.68% | 0.04 | 10 | 1,263 | 0.45 | 0.75 | 0.28 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 19.50 | 0.43 | 0.59 | 0.51 | 0.56 | -0.19 | -25.34% | 0.03 | 51 | 423 | 0.37 | 0.59 | 0.37 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.28 | 0.32 | 0.30 | 0.32 | -0.23 | -41.82% | 0.01 | 655 | 18,277 | 0.40 | 0.40 | 0.38 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.16 | -0.20 | -55.56% | 0.00 | 21 | 112 | 0.95 | 0.23 | 0.31 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 0.09 | 0.11 | 0.10 | 0.08 | -0.12 | -60.00% | 0.00 | 65 | 6,975 | 0.44 | 0.13 | 0.21 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.09 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.52 | 0.06 | 0.12 | -0.01 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.04 | -0.04 | -50.00% | 0.01 | 31 | 780 | 1.05 | 0.02 | 0.05 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 22.50 | 0.04 | 0.15 | 0.10 | 0.03 | -0.03 | -50.00% | 0.00 | 40 | 6,188 | 0.71 | 0.01 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.01 | -25.00% | 0.01 | 10 | 109 | 1.45 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 30 | 2,485 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.26 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.19 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 3,466 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36,865 | 1.40 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.64 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.91 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.78 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.53 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 9/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 9 | 6.49 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,133 | 2.33 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,197 | 2.04 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 95 | 4.22 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,517 | 1.42 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 231 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,860 | 0.95 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.38 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 0.01 | 0.42 | 0.22 | 0.02 | +0.01 | +100.00% | 0.01 | 400 | 808 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.78 | 0.39 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 105 | 2.01 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.31 | 0.16 | 0.02 | +0.01 | +100.00% | 0.01 | 28 | 57 | 1.21 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.01 | 7 | 1,814 | 0.90 | -0.02 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 35 | 54 | 0.51 | -0.06 | 0.09 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.11 | -0.02 | -15.39% | 0.00 | 2 | 500 | 0.54 | -0.12 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.21 | +0.04 | +23.53% | 0.01 | 37 | 1,132 | 0.47 | -0.25 | 0.28 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 19.50 | 0.22 | 0.42 | 0.32 | 0.42 | +0.07 | +20.00% | 0.02 | 9 | 75 | 0.37 | -0.41 | 0.37 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | 0.68 | +0.14 | +25.93% | 0.03 | 52 | 1,133 | 0.43 | -0.60 | 0.38 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 1.62 | 0.81 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 32 | 1.48 | -0.77 | 0.31 | -0.03 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 0.60 | 1.55 | 1.08 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 1,680 | 0.81 | -0.87 | 0.21 | -0.02 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 21.50 | 1.05 | 2.34 | 1.70 | % | 0.08 | 0 | 0 | 1.34 | -0.94 | 0.12 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 22.00 | 0.73 | 2.73 | 1.73 | 2.27 | -0.29 | -11.33% | 0.08 | 5 | 0 | 1.18 | -0.98 | 0.05 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 22.50 | 2.80 | 3.00 | 2.90 | 2.63 | 0.00 | 0.00% | 0.13 | 0 | 194 | 0.96 | -0.99 | 0.03 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 1.61 | 3.80 | 2.71 | % | 0.12 | 0 | 0 | 2.38 | -1.00 | 0.01 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 23.50 | 2.83 | 4.35 | 3.59 | % | 0.15 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 24.00 | 2.67 | 4.50 | 3.59 | 6.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 9/12/2025 4:00:01 PM EST |
| 24.50 | 4.60 | 5.15 | 4.88 | % | 0.20 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 25.00 | 5.20 | 7.50 | 6.35 | 10.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 4:00:01 PM EST |
| 25.50 | 5.60 | 6.25 | 5.93 | % | 0.23 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 26.00 | 6.30 | 6.95 | 6.63 | 8.05 | 0.00 | 0.00% | 0.26 | 0 | 4 | 3.05 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 7.25 | 8.00 | 7.63 | % | 0.28 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 27.50 | 7.70 | 8.50 | 8.10 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 8.20 | 9.05 | 8.63 | % | 0.31 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 29.00 | 9.15 | 10.95 | 10.05 | 14.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 10.25 | 11.15 | 10.70 | 8.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 9/12/2025 4:00:01 PM EST |
| 32.50 | 12.80 | 13.70 | 13.25 | % | 0.41 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 35.00 | 15.25 | 16.55 | 15.90 | 15.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 9/12/2025 4:00:01 PM EST |