Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $17.19 as of 4/26/2024 3:38:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.05 | 16.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 11.60 | 12.10 | 12.60 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:52 PM EST |
| 7.50 | 9.10 | 11.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 8.00 | 8.60 | 9.05 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 9.00 | 7.50 | 9.95 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 10.00 | 6.40 | 8.75 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 11.00 | 5.55 | 6.15 | % | 0 | 0 | 3.02 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 11.50 | 5.25 | 5.70 | % | 0 | 0 | 3.05 | 0.97 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 12.00 | 4.75 | 7.00 | % | 0 | 0 | 2.66 | 0.96 | 0.02 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 12.50 | 4.25 | 4.50 | % | 0 | 0 | 0.94 | 0.94 | 0.04 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 13.00 | 3.40 | 4.30 | 4.13 | 0.00 | 0.00% | 0 | 15 | 0.96 | 0.91 | 0.05 | -0.03 | 4/10/2024 | 4/26/2024 3:59:52 PM EST |
| 13.50 | 3.35 | 4.05 | % | 0 | 0 | 0.94 | 0.88 | 0.06 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 14.00 | 2.88 | 3.15 | 3.71 | 0.00 | 0.00% | 0 | 19 | 0.90 | 0.85 | 0.07 | -0.03 | 4/5/2024 | 4/26/2024 3:59:52 PM EST |
| 14.50 | 1.89 | 2.82 | % | 0 | 0 | 0.86 | 0.82 | 0.08 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 15.00 | 2.02 | 2.67 | 2.14 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.77 | 0.10 | -0.04 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 15.50 | 1.85 | 2.01 | % | 0 | 0 | 0.83 | 0.72 | 0.11 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 16.00 | 1.00 | 2.12 | 1.68 | 0.00 | 0.00% | 0 | 32 | 0.80 | 0.67 | 0.13 | -0.04 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 16.50 | 1.25 | 1.52 | 1.39 | 0.00 | 0.00% | 0 | 18 | 0.79 | 0.60 | 0.14 | -0.04 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 17.00 | 1.03 | 1.08 | 1.02 | -0.26 | -20.32% | 35 | 296 | 0.80 | 0.53 | 0.15 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 0.80 | 0.90 | 0.85 | -0.25 | -22.73% | 2 | 79 | 0.81 | 0.46 | 0.15 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 18.00 | 0.63 | 0.88 | 0.66 | -0.20 | -23.26% | 111 | 151 | 0.81 | 0.39 | 0.14 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 18.50 | 0.50 | 0.57 | 0.65 | -0.06 | -8.46% | 6 | 15 | 0.81 | 0.32 | 0.13 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 19.00 | 0.39 | 0.43 | 0.41 | -0.10 | -19.61% | 3 | 205 | 0.82 | 0.27 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 19.50 | 0.30 | 0.33 | 0.32 | -0.25 | -43.86% | 5 | 27 | 0.82 | 0.22 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 0.23 | 0.26 | 0.24 | -0.08 | -25.00% | 31 | 167 | 0.83 | 0.18 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 20.50 | 0.04 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.15 | 0.08 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 21.00 | 0.13 | 0.20 | 0.14 | -0.16 | -53.34% | 4 | 21 | 0.93 | 0.13 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 21.50 | 0.09 | 0.14 | % | 0 | 0 | 0.85 | 0.10 | 0.06 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 22.00 | 0.07 | 0.11 | 0.11 | -0.03 | -21.43% | 1 | 7 | 0.86 | 0.08 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 22.50 | 0.05 | 0.08 | 0.07 | -0.01 | -12.50% | 9 | 13 | 0.86 | 0.07 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 23.00 | 0.04 | 0.27 | 0.05 | -0.02 | -28.58% | 10 | 52 | 1.06 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 24.00 | 0.01 | 0.54 | 0.22 | 0.00 | 0.00% | 0 | 9 | 1.25 | 0.03 | 0.02 | -0.01 | 4/4/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | -0.13 | -72.23% | 59 | 48 | 2.09 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 26.00 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 0 | 19 | 1.89 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 69 | 2.32 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 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 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 9.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 11.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.19 | -0.01 | 0.01 | -0.01 | 4/8/2024 | 4/26/2024 3:59:52 PM EST |
| 11.50 | 0.01 | 0.65 | % | 0 | 0 | 1.58 | -0.03 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 12.00 | 0.01 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 25 | 1.52 | -0.04 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 12.50 | 0.04 | 0.15 | 0.06 | % | 9 | 0 | 1.04 | -0.06 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 13.00 | 0.07 | 0.10 | 0.09 | +0.01 | +12.50% | 9 | 39 | 0.93 | -0.09 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 13.50 | 0.11 | 0.14 | % | 0 | 0 | 0.91 | -0.12 | 0.06 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 14.00 | 0.17 | 0.20 | 0.20 | +0.07 | +53.85% | 12 | 19 | 0.90 | -0.15 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 14.50 | 0.25 | 0.28 | 0.27 | % | 2 | 0 | 0.88 | -0.18 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 15.00 | 0.36 | 0.39 | 0.38 | +0.04 | +11.77% | 5 | 174 | 0.88 | -0.23 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.50 | 0.50 | 0.53 | 0.54 | +0.08 | +17.40% | 9 | 19 | 0.87 | -0.28 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 0.46 | 0.77 | 0.71 | +0.15 | +26.79% | 3 | 165 | 0.89 | -0.33 | 0.13 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.50 | 0.89 | 0.96 | 0.92 | +0.15 | +19.49% | 3 | 10 | 0.89 | -0.40 | 0.14 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.00 | 1.14 | 1.20 | 1.20 | +0.13 | +12.15% | 5 | 33 | 0.87 | -0.47 | 0.15 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 1.26 | 1.49 | 1.29 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.54 | 0.15 | -0.04 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 18.00 | 1.59 | 1.82 | 1.79 | +0.17 | +10.50% | 11 | 30 | 0.80 | -0.61 | 0.14 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 18.50 | 1.40 | 2.35 | % | 0 | 0 | 0.90 | -0.68 | 0.13 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 19.00 | 2.38 | 2.62 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.73 | 0.12 | -0.03 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 19.50 | 2.33 | 3.45 | % | 0 | 0 | 0.86 | -0.78 | 0.11 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 20.00 | 2.81 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 45 | 0.97 | -0.82 | 0.09 | -0.03 | 4/12/2024 | 4/26/2024 3:59:52 PM EST |
| 20.50 | 3.15 | 4.25 | % | 0 | 0 | 1.95 | -0.85 | 0.08 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 21.00 | 3.10 | 4.80 | 3.75 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.87 | 0.07 | -0.02 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 21.50 | 4.20 | 5.80 | % | 0 | 0 | 2.01 | -0.90 | 0.06 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 22.00 | 4.60 | 5.95 | % | 0 | 0 | 1.79 | -0.92 | 0.05 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 22.50 | 4.30 | 7.25 | % | 0 | 0 | 2.87 | -0.93 | 0.04 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 23.00 | 4.70 | 7.80 | % | 0 | 0 | 2.79 | -0.95 | 0.03 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 24.00 | 7.00 | 7.50 | % | 0 | 0 | 2.45 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 25.00 | 7.95 | 9.90 | % | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 26.00 | 8.80 | 9.30 | % | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 27.00 | 9.95 | 11.75 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 28.00 | 10.95 | 11.40 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 30.00 | 12.90 | 15.25 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 17.80 | 20.20 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |