Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $17.84 as of 4/24/2024 9:00:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 5.00 | 11.80 | 14.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 7.00 | 9.90 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 7.50 | 10.20 | 11.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 8.00 | 9.05 | 11.75 | 8.39 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:08 PM EST |
| 9.00 | 7.90 | 10.50 | % | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 9.50 | 8.25 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 10.00 | 6.65 | 9.70 | % | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 10.50 | 6.90 | 8.15 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 11.00 | 5.80 | 8.60 | 6.40 | 0.00 | 0.00% | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 4:00:08 PM EST |
| 11.50 | 6.00 | 6.40 | % | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 12.00 | 5.45 | 7.35 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 12.50 | 5.20 | 6.10 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 13.00 | 4.10 | 5.40 | 3.65 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:08 PM EST |
| 13.50 | 2.85 | 6.20 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 14.00 | 2.37 | 4.45 | 4.35 | 0.00 | 0.00% | 0 | 32 | 2.02 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/24/2024 4:00:08 PM EST |
| 14.50 | 1.95 | 5.00 | 2.18 | 0.00 | 0.00% | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:08 PM EST |
| 15.00 | 2.60 | 4.10 | 2.75 | +0.97 | +54.50% | 60 | 41 | 1.60 | 1.00 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 15.50 | 2.18 | 2.50 | 2.29 | +1.11 | +94.07% | 1 | 62 | 1.30 | 0.99 | 0.03 | -0.01 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 16.00 | 1.38 | 2.31 | 1.65 | +0.04 | +2.49% | 3 | 3,000 | 2.96 | 0.96 | 0.07 | -0.03 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 16.50 | 1.19 | 1.44 | 1.12 | +0.20 | +21.74% | 96 | 2,357 | 0.99 | 0.91 | 0.15 | -0.05 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 17.00 | 0.93 | 0.99 | 0.90 | +0.25 | +38.47% | 398 | 2,946 | 0.77 | 0.82 | 0.27 | -0.07 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 17.50 | 0.57 | 0.61 | 0.55 | +0.20 | +57.15% | 5,030 | 6,831 | 0.74 | 0.65 | 0.38 | -0.09 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 18.00 | 0.31 | 0.35 | 0.35 | +0.17 | +94.45% | 6,775 | 4,890 | 0.75 | 0.45 | 0.40 | -0.10 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 18.50 | 0.17 | 0.18 | 0.17 | +0.09 | +112.50% | 2,741 | 859 | 0.79 | 0.29 | 0.32 | -0.09 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 19.00 | 0.07 | 0.11 | 0.11 | +0.07 | +175.00% | 4,464 | 3,352 | 0.82 | 0.18 | 0.22 | -0.08 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 19.50 | 0.05 | 0.06 | 0.05 | +0.03 | +150.00% | 4,433 | 43 | 0.91 | 0.11 | 0.15 | -0.06 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 20.00 | 0.02 | 0.04 | 0.04 | +0.03 | +300.00% | 53 | 290 | 0.95 | 0.07 | 0.10 | -0.04 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 20.50 | 0.01 | 0.05 | 0.02 | % | 485 | 0 | 1.08 | 0.04 | 0.06 | -0.03 | 4/24/2024 | 4/24/2024 4:00:08 PM EST | |
| 21.00 | 0.00 | 0.18 | 0.01 | -0.07 | -87.50% | 6 | 49 | 1.94 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 15 | 13 | 1.31 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 22.00 | 0.00 | 0.01 | 0.04 | -0.06 | -60.00% | 4 | 103 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 34 | 4.24 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:08 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 32 | 4.62 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:08 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 144 | 2.71 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 4:00:08 PM EST |
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 26.50 | 0.00 | 1.00 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 27.00 | 0.00 | 1.00 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 27.50 | 0.00 | 1.00 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 28.50 | 0.00 | 1.00 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 29.50 | 0.00 | 1.00 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 30.50 | 0.00 | 1.00 | % | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 31.00 | 0.00 | 1.00 | % | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 31.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 32.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 33.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 33.50 | 0.00 | 0.74 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.02 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 10.50 | 0.00 | 1.27 | % | 0 | 0 | 9.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 11.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 30 | 9.11 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:08 PM EST |
| 11.50 | 0.00 | 0.02 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 12.50 | 0.00 | 1.27 | % | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 108 | 2.14 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:08 PM EST |
| 13.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:08 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 30 | 75 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 14.50 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 10 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 45 | 757 | 1.28 | 0.00 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 15.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 45 | 403 | 1.07 | -0.01 | 0.03 | -0.01 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 98 | 1,290 | 0.91 | -0.04 | 0.07 | -0.03 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 16.50 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 112 | 2,752 | 0.81 | -0.09 | 0.15 | -0.05 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 17.00 | 0.09 | 0.11 | 0.09 | -0.14 | -60.87% | 579 | 673 | 0.75 | -0.18 | 0.27 | -0.07 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 17.50 | 0.22 | 0.25 | 0.27 | -0.14 | -34.15% | 322 | 1,831 | 0.74 | -0.35 | 0.38 | -0.09 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 18.00 | 0.44 | 1.52 | 0.60 | -0.08 | -11.77% | 38 | 51 | 1.71 | -0.55 | 0.40 | -0.10 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 18.50 | 0.79 | 1.19 | % | 0 | 0 | 0.84 | -0.71 | 0.32 | -0.09 | 4/24/2024 4:00:08 PM EST | |||
| 19.00 | 1.20 | 1.43 | 1.30 | -0.41 | -23.98% | 5 | 53 | 1.06 | -0.82 | 0.22 | -0.08 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 19.50 | 0.57 | 1.83 | 2.20 | +0.17 | +8.38% | 3 | 3 | 1.32 | -0.89 | 0.15 | -0.06 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 20.00 | 1.40 | 2.43 | 2.57 | -0.78 | -23.29% | 20 | 41 | 2.36 | -0.93 | 0.10 | -0.04 | 4/24/2024 | 4/24/2024 4:00:08 PM EST |
| 20.50 | 1.91 | 2.84 | % | 0 | 0 | 1.78 | -0.96 | 0.06 | -0.03 | 4/24/2024 4:00:08 PM EST | |||
| 21.00 | 2.49 | 3.40 | 3.58 | 0.00 | 0.00% | 0 | 0 | 3.49 | -0.99 | 0.01 | 0.00 | 3/19/2024 | 4/24/2024 4:00:08 PM EST |
| 21.50 | 2.98 | 3.80 | % | 0 | 0 | 4.77 | -1.00 | 0.01 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 22.00 | 3.30 | 5.45 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 22.50 | 3.85 | 6.05 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 23.00 | 4.45 | 6.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 23.50 | 4.70 | 6.60 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 24.00 | 4.65 | 6.50 | % | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 24.50 | 5.95 | 7.45 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 25.00 | 5.65 | 8.20 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 25.50 | 5.90 | 8.85 | % | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 26.00 | 6.50 | 9.25 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 26.50 | 8.55 | 9.15 | % | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 27.00 | 9.10 | 9.60 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 27.50 | 9.25 | 10.55 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 28.00 | 9.40 | 11.50 | % | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 28.50 | 9.35 | 11.70 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 29.00 | 10.15 | 12.85 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 29.50 | 11.50 | 11.85 | % | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 30.00 | 12.00 | 13.35 | % | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 30.50 | 11.35 | 14.70 | % | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 31.00 | 11.70 | 14.75 | % | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 31.50 | 12.15 | 15.55 | % | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 32.00 | 12.40 | 16.50 | % | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 32.50 | 13.45 | 14.80 | % | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 33.00 | 13.45 | 16.85 | % | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 33.50 | 15.50 | 15.70 | % | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST | |||
| 35.00 | 15.75 | 17.25 | % | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:08 PM EST |