Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $16.61 as of 10/29/2025 9:08:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.35 | 8.65 | 7.00 | 9.80 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:06 PM EST |
| 10.50 | 4.85 | 8.15 | 6.50 | 8.60 | 0.00 | 0.00% | 0.62 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 11.00 | 4.15 | 7.65 | 5.90 | 8.17 | 0.00 | 0.00% | 0.54 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 11.50 | 4.00 | 7.15 | 5.58 | 6.47 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 12.00 | 3.05 | 6.70 | 4.88 | 5.96 | 0.00 | 0.00% | 0.41 | 0 | 3 | 9.66 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 12.50 | 3.30 | 6.15 | 4.73 | 5.77 | 0.00 | 0.00% | 0.38 | 0 | 2 | 8.88 | 0.99 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 13.00 | 2.99 | 5.70 | 4.35 | 4.37 | -0.99 | -18.47% | 0.33 | 1 | 1 | 8.41 | 0.99 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 13.50 | 2.61 | 5.20 | 3.91 | 3.99 | -0.26 | -6.12% | 0.29 | 1 | 1 | 7.80 | 0.97 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 14.00 | 1.05 | 4.75 | 2.90 | 3.54 | -0.31 | -8.06% | 0.21 | 1 | 2 | 7.34 | 0.94 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 14.50 | 0.97 | 4.20 | 2.59 | % | 0.18 | 0 | 0 | 6.64 | 0.88 | 0.10 | -0.10 | 10/29/2025 4:00:06 PM EST | |||
| 15.00 | 0.65 | 3.70 | 2.18 | 2.64 | +0.29 | +12.34% | 0.15 | 1 | 10 | 6.08 | 0.82 | 0.13 | -0.13 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 15.50 | 0.00 | 3.25 | 1.63 | 2.36 | 0.00 | 0.00% | 0.11 | 0 | 11 | 5.62 | 0.75 | 0.17 | -0.15 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 2.80 | 1.40 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 36 | 5.17 | 0.65 | 0.19 | -0.18 | 10/22/2025 | 10/29/2025 4:00:06 PM EST |
| 16.50 | 0.31 | 2.06 | 1.19 | 0.64 | -0.36 | -36.00% | 0.07 | 5 | 75 | 2.33 | 0.54 | 0.22 | -0.18 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 17.00 | 0.03 | 0.35 | 0.19 | 0.01 | -0.54 | -98.19% | 0.01 | 61 | 325 | 1.14 | 0.43 | 0.22 | -0.18 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.28 | 0.14 | 0.14 | -0.22 | -61.12% | 0.01 | 57 | 201 | 1.23 | 0.33 | 0.20 | -0.16 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 44 | 584 | 0.73 | 0.24 | 0.18 | -0.14 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 1,966 | 7,087 | 0.82 | 0.17 | 0.14 | -0.12 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 19.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.01 | -50.00% | 0.01 | 15 | 157 | 1.38 | 0.12 | 0.11 | -0.09 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 2 | 138 | 2.03 | 0.07 | 0.08 | -0.06 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.32 | 0.05 | 0.06 | -0.03 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | 0.26 | +0.23 | +766.67% | 0.05 | 1 | 162 | 6.95 | 0.03 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.89 | 0.45 | 0.10 | +0.08 | +400.00% | 0.02 | 2 | 23 | 4.52 | 0.02 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 21.50 | 0.00 | 1.58 | 0.79 | 0.37 | +0.27 | +270.00% | 0.04 | 1 | 23 | 6.28 | 0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.69 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 4:00:06 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 3 | 8.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 3 | 8.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | 0.68 | % | 0.04 | 1 | 0 | 9.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.48 | % | 0.04 | 1 | 0 | 9.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 9.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.21 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 9.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 9.17 | -0.01 | 0.01 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 8.54 | -0.01 | 0.02 | -0.01 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 41 | 7.26 | -0.03 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.06 | -85.72% | 0.01 | 5 | 8 | 5.62 | -0.06 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.06 | -0.12 | 0.10 | -0.10 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.98 | -0.18 | 0.13 | -0.13 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 15.50 | 0.01 | 1.20 | 0.61 | 0.01 | -0.02 | -66.67% | 0.04 | 181 | 178 | 2.05 | -0.25 | 0.17 | -0.15 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 16.00 | 0.02 | 0.15 | 0.09 | 0.10 | +0.03 | +42.86% | 0.01 | 13 | 857 | 0.57 | -0.35 | 0.19 | -0.18 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 16.50 | 0.13 | 0.40 | 0.27 | 0.24 | +0.10 | +71.43% | 0.02 | 102 | 51 | 0.63 | -0.46 | 0.22 | -0.18 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 344 | 4.66 | -0.57 | 0.22 | -0.18 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 17.50 | 0.42 | 2.28 | 1.35 | 0.99 | +0.36 | +57.15% | 0.08 | 43 | 100 | 3.60 | -0.67 | 0.20 | -0.16 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 18.00 | 1.30 | 2.03 | 1.67 | 1.09 | +0.20 | +22.48% | 0.09 | 25 | 78 | 2.45 | -0.76 | 0.18 | -0.14 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 18.50 | 1.07 | 3.75 | 2.41 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 17 | 5.26 | -0.83 | 0.14 | -0.12 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 19.00 | 1.15 | 4.25 | 2.70 | 2.39 | 0.00 | 0.00% | 0.14 | 0 | 21 | 5.57 | -0.88 | 0.11 | -0.09 | 10/13/2025 | 10/29/2025 4:00:06 PM EST |
| 19.50 | 1.45 | 4.75 | 3.10 | 1.04 | 0.00 | 0.00% | 0.16 | 0 | 4 | 5.87 | -0.93 | 0.08 | -0.06 | 10/1/2025 | 10/29/2025 4:00:06 PM EST |
| 20.00 | 2.10 | 5.25 | 3.68 | 1.27 | 0.00 | 0.00% | 0.18 | 0 | 1 | 6.15 | -0.95 | 0.06 | -0.03 | 10/3/2025 | 10/29/2025 4:00:06 PM EST |
| 20.50 | 2.80 | 5.75 | 4.28 | 5.60 | % | 0.21 | 1 | 0 | 6.41 | -0.97 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 21.00 | 3.20 | 6.25 | 4.73 | 6.01 | % | 0.23 | 1 | 0 | 6.67 | -0.98 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 21.50 | 3.00 | 6.75 | 4.88 | % | 0.23 | 0 | 0 | 6.91 | -0.99 | 0.01 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 22.00 | 4.30 | 7.25 | 5.78 | % | 0.26 | 0 | 0 | 7.13 | -1.00 | 0.01 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 22.50 | 4.80 | 7.75 | 6.28 | 7.60 | +4.05 | +114.09% | 0.28 | 1 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 23.00 | 5.20 | 8.25 | 6.73 | 8.01 | +4.03 | +101.26% | 0.29 | 1 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 23.50 | 5.65 | 8.75 | 7.20 | % | 0.31 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 24.00 | 6.15 | 9.25 | 7.70 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 24.50 | 6.65 | 9.75 | 8.20 | 7.81 | +0.87 | +12.54% | 0.33 | 1 | 1 | 8.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 25.00 | 7.15 | 10.25 | 8.70 | 8.21 | +0.87 | +11.86% | 0.35 | 1 | 1 | 8.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 26.00 | 8.15 | 11.25 | 9.70 | % | 0.37 | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 27.00 | 9.15 | 12.25 | 10.70 | % | 0.40 | 0 | 0 | 9.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 28.00 | 10.05 | 13.25 | 11.65 | % | 0.42 | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 29.00 | 10.70 | 14.25 | 12.48 | 11.37 | 0.00 | 0.00% | 0.43 | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 30.00 | 11.35 | 15.25 | 13.30 | 12.27 | 0.00 | 0.00% | 0.44 | 0 | 1 | 9.91 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 35.00 | 16.70 | 20.25 | 18.48 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST |