Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $16.86 as of 4/29/2024 2:00:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 5.00 | 11.90 | 12.05 | 11.85 | 0.00 | 0.00% | 0 | 8 | 2.61 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:59:05 PM EST |
| 7.50 | 9.20 | 10.45 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 9.00 | 7.95 | 8.15 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 10.00 | 6.95 | 7.10 | 6.90 | 0.00 | 0.00% | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:59:05 PM EST |
| 11.00 | 5.95 | 6.15 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 12.00 | 5.00 | 5.20 | % | 0 | 0 | 0.93 | 0.97 | 0.02 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 12.50 | 4.55 | 4.70 | % | 0 | 0 | 0.82 | 0.95 | 0.03 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 13.00 | 4.10 | 4.25 | % | 0 | 0 | 0.82 | 0.93 | 0.04 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 13.50 | 3.70 | 3.75 | % | 0 | 0 | 0.81 | 0.90 | 0.05 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 14.00 | 3.25 | 3.35 | 3.60 | -0.40 | -10.00% | 1 | 13 | 0.80 | 0.86 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 14.50 | 2.79 | 2.94 | 2.57 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.82 | 0.07 | -0.02 | 4/15/2024 | 4/29/2024 1:59:05 PM EST |
| 15.00 | 2.45 | 2.56 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.78 | 0.09 | -0.02 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 15.50 | 2.14 | 2.22 | % | 0 | 0 | 0.77 | 0.72 | 0.10 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 16.00 | 1.82 | 1.90 | 1.73 | 0.00 | 0.00% | 0 | 30 | 0.76 | 0.67 | 0.11 | -0.03 | 4/16/2024 | 4/29/2024 1:59:05 PM EST |
| 16.50 | 1.54 | 1.62 | 1.86 | 0.00 | 0.00% | 0 | 13 | 0.76 | 0.61 | 0.11 | -0.03 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 17.00 | 1.31 | 1.36 | 1.34 | +0.10 | +8.07% | 12 | 16 | 0.76 | 0.55 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 17.50 | 1.10 | 1.14 | 1.18 | -0.03 | -2.48% | 88 | 23 | 0.75 | 0.49 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 18.00 | 0.91 | 0.95 | 1.10 | +0.20 | +22.23% | 2 | 59 | 0.75 | 0.44 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 18.50 | 0.75 | 0.91 | 0.87 | +0.46 | +112.20% | 7 | 57 | 0.75 | 0.38 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 19.00 | 0.61 | 0.66 | 0.72 | +0.12 | +20.00% | 11 | 23 | 0.75 | 0.33 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 19.50 | 0.49 | 0.53 | 0.56 | -0.24 | -30.00% | 14 | 10 | 0.75 | 0.29 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 20.00 | 0.40 | 0.44 | 0.45 | +0.06 | +15.39% | 15 | 40 | 0.75 | 0.24 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 20.50 | 0.32 | 0.36 | 0.35 | -0.07 | -16.67% | 8 | 20 | 0.75 | 0.21 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 21.00 | 0.26 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.17 | 0.08 | -0.02 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 21.50 | 0.21 | 0.25 | % | 0 | 0 | 0.76 | 0.14 | 0.07 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 22.00 | 0.17 | 0.21 | 0.22 | -0.04 | -15.39% | 3 | 6 | 0.76 | 0.12 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 22.50 | 0.14 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 503 | 0.77 | 0.10 | 0.05 | -0.01 | 4/23/2024 | 4/29/2024 1:59:05 PM EST |
| 23.00 | 0.11 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.08 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 24.00 | 0.07 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.05 | 0.03 | -0.01 | 4/23/2024 | 4/29/2024 1:59:05 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.03 | 0.02 | 0.00 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 19 | 1.61 | 0.02 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 27.00 | 0.01 | 0.12 | 0.03 | -0.03 | -50.00% | 8 | 18 | 0.88 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 28.00 | 0.02 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 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 | 1.25 | % | 0 | 0 | 9.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 5.00 | 0.00 | 1.15 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | -0.01 | 0.01 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 12.00 | 0.02 | 0.22 | 0.02 | -0.05 | -71.43% | 8 | 10 | 0.89 | -0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 12.50 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.80 | -0.05 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 1:59:05 PM EST |
| 13.00 | 0.12 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.07 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 13.50 | 0.18 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.10 | 0.05 | -0.01 | 4/25/2024 | 4/29/2024 1:59:05 PM EST |
| 14.00 | 0.25 | 0.28 | 0.41 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.14 | 0.06 | -0.02 | 4/22/2024 | 4/29/2024 1:59:05 PM EST |
| 14.50 | 0.35 | 0.38 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.18 | 0.07 | -0.02 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 15.00 | 0.48 | 0.51 | 0.45 | -0.01 | -2.18% | 19 | 25 | 0.75 | -0.22 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 15.50 | 0.64 | 0.68 | 0.52 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.28 | 0.10 | -0.02 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 16.00 | 0.82 | 0.87 | 0.72 | 0.00 | 0.00% | 0 | 63 | 0.74 | -0.33 | 0.11 | -0.03 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 16.50 | 1.03 | 1.13 | 1.02 | 0.00 | 0.00% | 0 | 11 | 0.77 | -0.39 | 0.11 | -0.03 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 17.00 | 1.28 | 1.34 | 1.20 | 0.00 | 0.00% | 0 | 58 | 0.73 | -0.45 | 0.12 | -0.03 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 17.50 | 1.56 | 1.62 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.51 | 0.12 | -0.03 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 18.00 | 1.86 | 1.94 | 2.25 | 0.00 | 0.00% | 0 | 50 | 0.76 | -0.56 | 0.12 | -0.03 | 4/12/2024 | 4/29/2024 1:59:05 PM EST |
| 18.50 | 2.20 | 2.27 | % | 0 | 0 | 0.73 | -0.62 | 0.11 | -0.03 | 4/29/2024 1:59:05 PM EST | |||
| 19.00 | 2.56 | 2.64 | 3.13 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.67 | 0.11 | -0.02 | 4/18/2024 | 4/29/2024 1:59:05 PM EST |
| 19.50 | 2.95 | 3.05 | % | 0 | 0 | 0.73 | -0.71 | 0.10 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 20.00 | 3.35 | 3.50 | % | 0 | 0 | 0.74 | -0.76 | 0.09 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 20.50 | 3.75 | 3.90 | % | 0 | 0 | 0.72 | -0.79 | 0.09 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 21.00 | 4.20 | 4.30 | 4.46 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.83 | 0.08 | -0.02 | 4/15/2024 | 4/29/2024 1:59:05 PM EST |
| 21.50 | 4.65 | 4.80 | % | 0 | 0 | 0.74 | -0.86 | 0.07 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 22.00 | 5.10 | 5.25 | % | 0 | 0 | 0.74 | -0.88 | 0.06 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 22.50 | 5.55 | 5.75 | % | 0 | 0 | 0.87 | -0.90 | 0.05 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 23.00 | 6.00 | 6.20 | % | 0 | 0 | 0.73 | -0.92 | 0.04 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 24.00 | 7.00 | 7.20 | % | 0 | 0 | 0.95 | -0.95 | 0.03 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 25.00 | 7.95 | 8.25 | % | 0 | 0 | 1.04 | -0.97 | 0.02 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 26.00 | 8.90 | 9.15 | % | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 27.00 | 9.95 | 10.15 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 28.00 | 10.95 | 11.15 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 30.00 | 12.95 | 13.15 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 35.00 | 17.95 | 18.15 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 1:59:05 PM EST |