Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $16.44 as of 5/2/2024 12:22:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.35 | 13.05 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 5.00 | 10.30 | 10.60 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 7.50 | 7.40 | 8.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 9.00 | 4.70 | 7.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 10.00 | 4.45 | 6.45 | % | 0 | 0 | 2.36 | 0.99 | 0.01 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 11.00 | 4.20 | 4.70 | % | 0 | 0 | 0.87 | 0.98 | 0.02 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 12.00 | 3.50 | 3.65 | % | 0 | 0 | 1.21 | 0.92 | 0.06 | -0.01 | 5/2/2024 11:58:59 AM EST | |||
| 12.50 | 2.64 | 3.15 | % | 0 | 0 | 0.99 | 0.88 | 0.08 | -0.01 | 5/2/2024 11:58:59 AM EST | |||
| 13.00 | 2.43 | 2.67 | % | 0 | 0 | 1.46 | 0.84 | 0.10 | -0.01 | 5/2/2024 11:58:59 AM EST | |||
| 13.50 | 1.94 | 2.76 | 1.02 | % | 2 | 0 | 0.91 | 0.78 | 0.12 | -0.01 | 5/2/2024 | 5/2/2024 11:58:59 AM EST | |
| 14.00 | 1.78 | 1.93 | 0.91 | -2.66 | -74.51% | 2 | 5 | 0.66 | 0.71 | 0.14 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 14.50 | 1.45 | 1.53 | 1.23 | % | 11 | 0 | 0.91 | 0.64 | 0.16 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST | |
| 15.00 | 0.87 | 1.23 | 0.96 | % | 9 | 0 | 0.70 | 0.56 | 0.16 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST | |
| 15.50 | 0.93 | 0.96 | 0.89 | -1.54 | -63.38% | 762 | 751 | 0.66 | 0.48 | 0.17 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 16.00 | 0.72 | 0.75 | 0.60 | -1.27 | -67.92% | 35 | 679 | 0.55 | 0.40 | 0.16 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 16.50 | 0.54 | 0.58 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.33 | 0.15 | -0.02 | 4/30/2024 | 5/2/2024 11:58:59 AM EST |
| 17.00 | 0.41 | 0.44 | 0.35 | -1.10 | -75.87% | 17 | 110 | 0.60 | 0.26 | 0.13 | -0.01 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 17.50 | 0.30 | 0.33 | 0.30 | -0.80 | -72.73% | 39 | 14 | 0.69 | 0.21 | 0.12 | -0.01 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 18.00 | 0.22 | 0.26 | 0.23 | -0.64 | -73.57% | 2 | 123 | 0.53 | 0.16 | 0.10 | -0.01 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 18.50 | 0.16 | 0.19 | 0.68 | 0.00 | 0.00% | 0 | 22 | 1.06 | 0.12 | 0.08 | -0.01 | 5/1/2024 | 5/2/2024 11:58:59 AM EST |
| 19.00 | 0.12 | 0.14 | 0.45 | 0.00 | 0.00% | 0 | 9 | 1.41 | 0.09 | 0.07 | -0.01 | 5/1/2024 | 5/2/2024 11:58:59 AM EST |
| 19.50 | 0.09 | 0.11 | 0.07 | -0.45 | -86.54% | 1 | 2 | 0.68 | 0.07 | 0.05 | -0.01 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 20.00 | 0.06 | 0.09 | 0.10 | -0.25 | -71.43% | 1 | 150 | 0.88 | 0.05 | 0.04 | 0.00 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 20.50 | 0.04 | 0.07 | 0.13 | -0.24 | -64.87% | 780 | 784 | 1.32 | 0.04 | 0.03 | 0.00 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 21.00 | 0.00 | 0.73 | 0.45 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.03 | 0.02 | 0.00 | 4/24/2024 | 5/2/2024 11:58:59 AM EST |
| 21.50 | 0.00 | 1.30 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.02 | 0.02 | 0.00 | 4/23/2024 | 5/2/2024 11:58:59 AM EST |
| 22.00 | 0.00 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 79 | 1.24 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 11:58:59 AM EST |
| 22.50 | 0.00 | 2.16 | 0.19 | 0.00 | 0.00% | 0 | 4 | 2.46 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 5/2/2024 11:58:59 AM EST |
| 23.00 | 0.00 | 2.16 | 0.16 | 0.00 | 0.00% | 0 | 39 | 2.50 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 5/2/2024 11:58:59 AM EST |
| 24.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 28 | 2.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:58:59 AM EST |
| 25.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 9 | 2.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:58:59 AM EST |
| 26.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 9 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:58:59 AM EST |
| 30.00 | 0.00 | 1.29 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM 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 | 8.32 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 7.50 | 0.00 | 1.28 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 9.00 | 0.00 | 1.28 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | -0.01 | 0.01 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 11.00 | 0.00 | 1.31 | 0.13 | +0.08 | +160.00% | 20 | 7 | 1.56 | -0.02 | 0.02 | 0.00 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 12.00 | 0.06 | 0.09 | 0.50 | % | 10 | 0 | 0.90 | -0.08 | 0.06 | -0.01 | 5/2/2024 | 5/2/2024 11:58:59 AM EST | |
| 12.50 | 0.10 | 0.12 | 0.37 | +0.24 | +184.62% | 14 | 2 | 1.54 | -0.12 | 0.08 | -0.01 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 13.00 | 0.15 | 0.17 | 0.32 | -0.03 | -8.58% | 11 | 15 | 1.02 | -0.16 | 0.10 | -0.01 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 13.50 | 0.23 | 0.26 | 0.32 | +0.04 | +14.29% | 32 | 26 | 0.60 | -0.22 | 0.12 | -0.01 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 14.00 | 0.35 | 0.38 | 0.35 | +0.01 | +2.95% | 39 | 84 | 0.47 | -0.29 | 0.14 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 14.50 | 0.50 | 0.55 | 0.64 | +0.15 | +30.62% | 6 | 6 | 0.52 | -0.36 | 0.16 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 15.00 | 0.70 | 0.73 | 0.79 | +0.17 | +27.42% | 22 | 10 | 0.54 | -0.44 | 0.16 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 15.50 | 0.94 | 0.98 | 1.17 | +0.51 | +77.28% | 67 | 50 | 0.69 | -0.52 | 0.17 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 16.00 | 1.23 | 1.30 | 1.49 | +0.54 | +56.85% | 12 | 10 | 0.48 | -0.60 | 0.16 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 16.50 | 1.56 | 1.60 | 1.19 | 0.00 | 0.00% | 0 | 20 | 0.74 | -0.67 | 0.15 | -0.02 | 5/1/2024 | 5/2/2024 11:58:59 AM EST |
| 17.00 | 1.83 | 2.06 | 1.26 | 0.00 | 0.00% | 0 | 26 | 0.36 | -0.74 | 0.13 | -0.01 | 4/25/2024 | 5/2/2024 11:58:59 AM EST |
| 17.50 | 2.28 | 2.64 | 1.48 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.79 | 0.12 | -0.01 | 4/23/2024 | 5/2/2024 11:58:59 AM EST |
| 18.00 | 2.27 | 2.89 | 1.80 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.84 | 0.10 | -0.01 | 4/25/2024 | 5/2/2024 11:58:59 AM EST |
| 18.50 | 3.15 | 3.25 | 2.62 | 0.00 | 0.00% | 0 | 11 | 0.86 | -0.88 | 0.08 | -0.01 | 4/30/2024 | 5/2/2024 11:58:59 AM EST |
| 19.00 | 3.60 | 3.70 | % | 0 | 0 | 0.66 | -0.91 | 0.07 | -0.01 | 5/2/2024 11:58:59 AM EST | |||
| 19.50 | 2.86 | 4.20 | 3.61 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.93 | 0.05 | -0.01 | 4/17/2024 | 5/2/2024 11:58:59 AM EST |
| 20.00 | 4.50 | 5.20 | 4.73 | +0.91 | +23.83% | 27 | 1 | 0.76 | -0.95 | 0.04 | 0.00 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 20.50 | 4.90 | 5.85 | % | 0 | 0 | 0.87 | -0.96 | 0.03 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 21.00 | 5.40 | 5.65 | % | 0 | 0 | 0.97 | -0.97 | 0.02 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 21.50 | 4.90 | 6.25 | % | 0 | 0 | 1.60 | -0.98 | 0.02 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 22.00 | 6.40 | 7.80 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 22.50 | 6.30 | 7.20 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 23.00 | 7.40 | 8.30 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 24.00 | 8.40 | 9.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 25.00 | 9.40 | 9.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 26.00 | 10.40 | 12.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 30.00 | 14.50 | 16.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST |