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 | 13.50 | 14.55 | % | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 10.80 | 13.75 | 11.21 | 0.00 | 0.00% | 0 | 10 | 5.83 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 7.50 | 8.30 | 11.45 | 8.70 | 0.00 | 0.00% | 0 | 10 | 4.29 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 10.00 | 5.80 | 7.15 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 11.00 | 4.85 | 6.10 | % | 0 | 0 | 2.64 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 11.50 | 4.15 | 5.65 | % | 0 | 0 | 2.61 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 12.00 | 4.10 | 6.55 | % | 0 | 0 | 1.05 | 0.97 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 12.50 | 3.45 | 5.40 | 4.65 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.95 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 13.00 | 3.95 | 6.10 | % | 0 | 0 | 1.11 | 0.93 | 0.04 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 13.50 | 3.55 | 3.65 | % | 0 | 0 | 0.79 | 0.90 | 0.06 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 14.00 | 3.10 | 3.20 | 4.20 | 0.00 | 0.00% | 0 | 100 | 0.78 | 0.86 | 0.07 | -0.02 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 14.50 | 2.36 | 2.86 | 3.15 | 0.00 | 0.00% | 0 | 6 | 1.46 | 0.82 | 0.08 | -0.02 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 2.34 | 2.85 | 2.64 | -0.02 | -0.76% | 1 | 295 | 0.97 | 0.77 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.50 | 2.00 | 2.09 | 2.02 | -0.13 | -6.05% | 4 | 75 | 0.79 | 0.71 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 1.70 | 1.74 | 1.70 | -0.27 | -13.71% | 54 | 162 | 0.76 | 0.65 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.50 | 1.42 | 1.46 | 1.40 | -0.32 | -18.61% | 8 | 64 | 0.76 | 0.59 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.00 | 1.17 | 1.21 | 1.19 | -0.22 | -15.61% | 13 | 187 | 0.76 | 0.53 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 0.96 | 1.00 | 0.96 | -0.20 | -17.25% | 21 | 3,677 | 0.76 | 0.46 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 18.00 | 0.78 | 0.83 | 0.78 | -0.19 | -19.59% | 5 | 146 | 0.76 | 0.40 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 18.50 | 0.63 | 0.66 | 0.63 | -0.22 | -25.89% | 15 | 148 | 0.76 | 0.35 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 19.00 | 0.50 | 0.53 | 0.69 | 0.00 | 0.00% | 0 | 217 | 0.76 | 0.30 | 0.11 | -0.03 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 19.50 | 0.40 | 0.62 | 0.40 | -0.15 | -27.28% | 44 | 114 | 0.76 | 0.25 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 0.31 | 0.40 | 0.33 | -0.09 | -21.43% | 92 | 3,916 | 0.76 | 0.21 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 20.50 | 0.25 | 0.27 | 0.50 | 0.00 | 0.00% | 0 | 57 | 0.77 | 0.17 | 0.08 | -0.02 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 21.00 | 0.19 | 0.22 | 0.20 | -0.18 | -47.37% | 286 | 59 | 0.77 | 0.14 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 21.50 | 0.15 | 0.18 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.77 | 0.12 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 22.00 | 0.12 | 0.14 | 0.15 | -0.03 | -16.67% | 4 | 264 | 0.77 | 0.10 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 22.50 | 0.09 | 0.11 | 0.10 | -0.08 | -44.45% | 3 | 1,601 | 0.78 | 0.08 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 23.00 | 0.07 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 74 | 0.78 | 0.06 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 24.00 | 0.02 | 0.56 | 0.11 | 0.00 | 0.00% | 0 | 16 | 1.06 | 0.04 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 0.03 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 170 | 0.85 | 0.02 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 26.00 | 0.01 | 0.46 | 0.04 | 0.00 | 0.00% | 0 | 29 | 1.14 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 27.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 114 | 1.27 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 202 | 1.67 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 32.50 | 0.00 | 0.01 | 0.26 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.02 | % | 0 | 0 | 1.37 | 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.23 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.85 | 0.01 | 0.00 | 0.00% | 0 | 5 | 3.59 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:52 PM EST |
| 11.00 | 0.01 | 0.95 | % | 0 | 0 | 1.56 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 11.50 | 0.02 | 1.00 | % | 0 | 0 | 1.51 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 12.00 | 0.03 | 0.91 | % | 0 | 0 | 1.37 | -0.03 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 12.50 | 0.07 | 0.11 | 0.09 | +0.02 | +28.58% | 3 | 1,197 | 0.85 | -0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 13.00 | 0.12 | 0.15 | 0.12 | +0.01 | +9.10% | 20 | 20 | 0.84 | -0.07 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 13.50 | 0.17 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.82 | -0.10 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 14.00 | 0.24 | 0.27 | 0.29 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.14 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 14.50 | 0.33 | 0.36 | 0.35 | -0.18 | -33.97% | 15 | 66 | 0.79 | -0.18 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 0.45 | 0.48 | 0.48 | +0.09 | +23.08% | 69 | 4,921 | 0.79 | -0.23 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.50 | 0.61 | 0.64 | 0.59 | 0.00 | 0.00% | 8 | 165 | 0.78 | -0.29 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 0.79 | 0.83 | 0.80 | +0.12 | +17.65% | 14 | 219 | 0.78 | -0.35 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.50 | 1.01 | 1.05 | 1.07 | +0.20 | +22.99% | 75 | 65 | 0.77 | -0.41 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.00 | 1.27 | 1.30 | 1.32 | +0.15 | +12.83% | 279 | 86 | 0.77 | -0.47 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 1.55 | 1.59 | 1.60 | +0.28 | +21.22% | 17 | 1,896 | 0.77 | -0.54 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 18.00 | 1.71 | 1.91 | 1.51 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.60 | 0.13 | -0.03 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 18.50 | 2.04 | 2.30 | 2.04 | 0.00 | 0.00% | 0 | 43 | 0.72 | -0.65 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 19.00 | 1.93 | 2.65 | 2.12 | 0.00 | 0.00% | 0 | 23 | 0.78 | -0.70 | 0.11 | -0.03 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 19.50 | 2.32 | 3.70 | 2.53 | 0.00 | 0.00% | 0 | 19 | 0.80 | -0.75 | 0.10 | -0.02 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 3.15 | 4.05 | 3.45 | +0.25 | +7.82% | 17 | 312 | 0.80 | -0.79 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 20.50 | 3.80 | 3.90 | 3.55 | % | 43 | 0 | 0.77 | -0.83 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 21.00 | 4.25 | 6.45 | % | 0 | 0 | 0.80 | -0.86 | 0.07 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 21.50 | 4.20 | 6.55 | % | 0 | 0 | 0.45 | -0.88 | 0.06 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 22.00 | 4.35 | 6.00 | % | 0 | 0 | 0.90 | -0.90 | 0.05 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 22.50 | 4.35 | 6.60 | 5.80 | +0.19 | +3.39% | 2 | 60 | 0.95 | -0.92 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 23.00 | 5.10 | 6.40 | % | 0 | 0 | 1.99 | -0.94 | 0.04 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 24.00 | 6.10 | 7.45 | % | 0 | 0 | 1.83 | -0.96 | 0.03 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 25.00 | 6.20 | 8.40 | 8.12 | 0.00 | 0.00% | 0 | 8 | 1.97 | -0.98 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 26.00 | 8.75 | 9.45 | % | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 27.50 | 9.65 | 11.55 | % | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 30.00 | 12.40 | 13.40 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 32.50 | 15.35 | 17.35 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 16.90 | 19.15 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 37.50 | 19.55 | 21.00 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |