Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $20.02 as of 11/20/2024 8:34:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.45 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 10.00 | 8.85 | 11.55 | % | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 11.00 | 8.15 | 10.15 | % | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.00 | 7.70 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.50 | 7.15 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 13.00 | 5.90 | 7.15 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 13.50 | 5.40 | 6.75 | % | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 14.00 | 5.15 | 8.00 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 14.50 | 4.50 | 6.25 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 15.00 | 4.85 | 6.75 | 5.40 | 0.00 | 0.00% | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 15.50 | 4.40 | 4.65 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 16.00 | 3.00 | 4.60 | 4.39 | % | 1 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST | |
| 16.50 | 2.98 | 3.65 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 17.00 | 2.82 | 3.35 | 3.80 | 0.00 | 0.00% | 0 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 1.28 | 2.68 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 18.00 | 1.15 | 2.42 | 2.40 | 0.00 | 0.00% | 0 | 4 | 2.90 | 1.00 | 0.02 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 18.50 | 1.47 | 1.80 | 1.81 | 0.00 | 0.00% | 0 | 37 | 2.17 | 0.98 | 0.07 | -0.01 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 19.00 | 1.01 | 1.18 | 1.09 | -0.39 | -26.36% | 1 | 171 | 1.06 | 0.88 | 0.21 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 19.50 | 0.62 | 0.92 | 0.91 | 0.00 | 0.00% | 0 | 252 | 1.73 | 0.75 | 0.38 | -0.07 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.33 | 0.38 | 0.36 | -0.22 | -37.94% | 601 | 363 | 0.56 | 0.52 | 0.49 | -0.08 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 20.50 | 0.13 | 0.17 | 0.16 | -0.20 | -55.56% | 113 | 386 | 0.57 | 0.29 | 0.43 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 21.00 | 0.04 | 0.06 | 0.04 | -0.14 | -77.78% | 1,474 | 3,384 | 0.55 | 0.13 | 0.26 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 21.50 | 0.01 | 0.02 | 0.01 | -0.07 | -87.50% | 59 | 1,033 | 0.56 | 0.04 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 9 | 701 | 0.65 | 0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 261 | 0.78 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 23.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 1 | 394 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 23.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 50 | 3.16 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 229 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 24.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 3.56 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 136 | 1.34 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 25.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 8 | 3.93 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 21 | 5.29 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.22 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.72 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 13.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:06 PM EST |
| 13.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 9 | 6.04 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:06 PM EST |
| 14.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 115 | 5.65 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 14.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 148 | 5.27 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 72 | 4.90 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:06 PM EST |
| 15.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 85 | 4.53 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:06 PM EST |
| 16.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 65 | 4.18 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 16.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 49 | 3.83 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 17.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 157 | 3.48 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 43 | 3.67 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 18.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.99 | 0.00 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 18.50 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 1,354 | 2.92 | -0.02 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 19.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 23 | 625 | 0.52 | -0.12 | 0.21 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 19.50 | 0.10 | 0.13 | 0.15 | +0.04 | +36.37% | 8 | 128 | 0.53 | -0.25 | 0.38 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.28 | 0.31 | 0.30 | +0.07 | +30.44% | 6 | 211 | 0.52 | -0.48 | 0.49 | -0.08 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 20.50 | 0.57 | 0.74 | 0.60 | +0.08 | +15.39% | 4 | 64 | 0.63 | -0.71 | 0.43 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 21.00 | 0.81 | 1.62 | 0.82 | 0.00 | 0.00% | 0 | 77 | 2.35 | -0.87 | 0.26 | -0.04 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 21.50 | 1.43 | 1.99 | 1.23 | 0.00 | 0.00% | 0 | 22 | 2.45 | -0.96 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 22.00 | 1.82 | 2.09 | 2.15 | 0.00 | 0.00% | 0 | 18 | 1.18 | -0.99 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 2.29 | 2.64 | % | 0 | 0 | 2.14 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 23.00 | 2.83 | 3.55 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 23.50 | 2.12 | 3.55 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 24.00 | 2.64 | 5.05 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 24.50 | 2.97 | 4.60 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 3.90 | 6.05 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 25.50 | 4.90 | 5.70 | % | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 26.00 | 4.90 | 6.15 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 26.50 | 4.20 | 6.55 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 27.00 | 6.85 | 7.15 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 27.50 | 7.40 | 7.65 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 28.00 | 7.85 | 9.05 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 28.50 | 8.35 | 8.70 | % | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 29.00 | 7.90 | 9.10 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 9.85 | 10.15 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 14.65 | 16.15 | % | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |