Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $14.76 as of 12/23/2025 1:51:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.25 | 13.30 | 12.28 | 12.00 | 0.00 | 0.00% | 4.91 | 0 | 11 | 8.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:58:53 PM EST |
| 5.00 | 8.85 | 10.90 | 9.88 | 8.70 | 0.00 | 0.00% | 1.98 | 0 | 12 | 5.31 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:53 PM EST |
| 7.50 | 6.45 | 7.95 | 7.20 | 5.85 | 0.00 | 0.00% | 0.96 | 0 | 12 | 2.96 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:53 PM EST |
| 9.00 | 5.05 | 6.55 | 5.80 | 9.10 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:58:53 PM EST |
| 10.00 | 4.10 | 5.25 | 4.68 | 3.90 | 0.00 | 0.00% | 0.47 | 0 | 341 | 1.75 | 0.99 | 0.01 | 0.00 | 12/15/2025 | 12/23/2025 1:58:53 PM EST |
| 11.00 | 3.20 | 4.30 | 3.75 | 3.80 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.49 | 0.97 | 0.03 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 12.50 | 1.85 | 2.60 | 2.23 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 315 | 0.88 | 0.87 | 0.09 | -0.01 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 14.00 | 1.05 | 1.19 | 1.12 | 1.10 | -0.03 | -2.66% | 0.08 | 3 | 6,339 | 0.50 | 0.67 | 0.19 | -0.02 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 15.00 | 0.52 | 0.60 | 0.56 | 0.55 | -0.07 | -11.29% | 0.04 | 33 | 3,306 | 0.47 | 0.46 | 0.22 | -0.02 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 16.00 | 0.22 | 0.31 | 0.27 | 0.25 | -0.04 | -13.80% | 0.02 | 75 | 1,275 | 0.46 | 0.27 | 0.18 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 17.50 | 0.04 | 0.09 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 32 | 2,301 | 0.47 | 0.12 | 0.10 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 19.00 | 0.02 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 30 | 719 | 0.67 | 0.04 | 0.04 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 293 | 11,680 | 0.56 | 0.03 | 0.03 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,261 | 0.83 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,505 | 0.89 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:53 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 223 | 1.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 2,499 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 27.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,258 | 1.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:53 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,160 | 1.19 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:53 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.47 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:53 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 593 | 1.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 1:58:53 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 507 | 1.49 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.55 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 12/23/2025 1:58:53 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 29 | 4.30 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 12/23/2025 1:58:53 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 135 | 2.67 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:58:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:53 PM EST |
| 10.00 | 0.01 | 0.50 | 0.26 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 4,618 | 1.16 | -0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 11.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.67 | -0.03 | 0.03 | 0.00 | 12/18/2025 | 12/23/2025 1:58:53 PM EST |
| 12.50 | 0.10 | 0.12 | 0.11 | 0.12 | +0.03 | +33.34% | 0.01 | 41 | 2,711 | 0.53 | -0.13 | 0.09 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 14.00 | 0.39 | 0.52 | 0.46 | 0.39 | +0.03 | +8.34% | 0.03 | 84 | 749 | 0.52 | -0.33 | 0.19 | -0.02 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 15.00 | 0.84 | 0.99 | 0.92 | 0.76 | 0.00 | 0.00% | 0.06 | 0 | 2,231 | 0.47 | -0.54 | 0.22 | -0.02 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 16.00 | 1.56 | 1.66 | 1.61 | 1.75 | +0.24 | +15.90% | 0.10 | 1 | 382 | 0.48 | -0.73 | 0.18 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 17.50 | 2.30 | 3.50 | 2.90 | 3.08 | 0.00 | 0.00% | 0.17 | 0 | 679 | 1.06 | -0.88 | 0.10 | -0.01 | 12/19/2025 | 12/23/2025 1:58:53 PM EST |
| 19.00 | 3.85 | 5.00 | 4.43 | 2.15 | 0.00 | 0.00% | 0.23 | 0 | 100 | 1.29 | -0.96 | 0.04 | 0.00 | 11/6/2025 | 12/23/2025 1:58:53 PM EST |
| 20.00 | 4.85 | 6.05 | 5.45 | 5.72 | 0.00 | 0.00% | 0.27 | 0 | 442 | 1.46 | -0.97 | 0.03 | 0.00 | 12/12/2025 | 12/23/2025 1:58:53 PM EST |
| 21.00 | 5.70 | 7.20 | 6.45 | 6.67 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.71 | -1.00 | 0.01 | 0.00 | 12/3/2025 | 12/23/2025 1:58:53 PM EST |
| 22.50 | 6.10 | 9.60 | 7.85 | 7.90 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.55 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:53 PM EST |
| 24.00 | 8.70 | 10.15 | 9.43 | % | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 25.00 | 9.10 | 11.75 | 10.43 | 10.85 | 0.00 | 0.00% | 0.42 | 0 | 30 | 2.56 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 12/23/2025 1:58:53 PM EST |
| 27.50 | 11.75 | 14.05 | 12.90 | 8.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:58:53 PM EST |
| 30.00 | 14.10 | 16.75 | 15.43 | 13.22 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 12/23/2025 1:58:53 PM EST |
| 32.50 | 16.75 | 19.15 | 17.95 | 12.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 12/23/2025 1:58:53 PM EST |
| 35.00 | 18.45 | 22.45 | 20.45 | % | 0.58 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 37.50 | 20.95 | 24.95 | 22.95 | 17.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:58:53 PM EST |