Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For PENN Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PENN PENN NATIONAL GAMING INC   0.881 0.499 16.44 -0.10
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 1.41 2.48 2.17 1.44 32 3  W   15 PENN 0.16 0.20 0.19 0.00 3489 803  W  
PENN 1.24 1.40 1.68 0.94 90 25  W   15.5 PENN 0.29 0.75 0.33 0.00 4432 782  W  
PENN 0.40 1.50 1.38 0.47 136 203  W   16 PENN 0.52 0.57 0.54 0.03 164 1388  W  
PENN 0.68 1.97 0.77 0.14 1189 231  W   16.5 PENN 0.78 0.82 0.79 0.20 520 444  W  
PENN 0.53 0.57 0.54 0.02 8321 5898  W   17 PENN 1.07 1.13 1.11 0.58 4700 7148  W  
PENN 0.07 0.43 0.39 0.00 9005 1084  W   17.5 PENN 1.40 1.47 1.17 1.06 115 644  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 1.34 2.16 1.82 1.53 10 2  W   15 PENN 0.29 0.99 0.32 0.06 127 181  W  
PENN 1.01 1.62 1.65 1.11 0 1  W   15.5 PENN 0.40 1.12 0.50 0.13 5963 136  W  
PENN 1.14 1.18 1.55 0.76 17 46  W   16 PENN 0.69 0.72 0.69 0.27 308 167  W  
PENN 0.89 1.18 1.05 0.48 286 24  W   16.5 PENN 0.94 0.98 0.75 0.49 228 193  W  
PENN 0.70 0.72 0.75 0.28 142 343  W   17 PENN 1.23 1.28 1.04 0.79 107 36  W  
PENN 0.53 0.55 0.74 0.15 212 100  W   17.5 PENN 1.56 1.61 1.28 1.16 67 6  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 1.74 2.08 2.31 1.71 1 296  S   15 PENN 0.40 0.47 0.38 0.13 2166 6961  S  
PENN 0.17 1.70 1.93 1.32 0 79  S   15.5 PENN 0.58 0.63 0.59 0.24 72 165  S  
PENN 1.27 1.34 1.51 0.98 381 252  S   16 PENN 0.80 0.84 0.84 0.40 139 221  S  
PENN 1.02 1.08 1.24 0.71 10 138  S   16.5 PENN 1.03 1.10 1.07 0.62 121 112  S  
PENN 0.81 0.87 0.82 0.49 252 267  S   17 PENN 1.31 1.40 1.15 0.89 178 410  S  
PENN 0.64 0.69 0.87 0.32 2072 3870  S   17.5 PENN 1.64 1.71 1.70 1.23 59 1916  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 1.99 2.45 3.05 1.92 0 0  W   15 PENN 0.48 1.96 0.45 0.19 0 44  W  
PENN 1.63 2.38 0.00 1.54 0 0  W   15.5 PENN 0.63 1.98 0.52 0.31 0 7  W  
PENN 1.32 2.38 1.73 1.21 0 30  W   16 PENN 0.83 1.69 0.72 0.47 0 63  W  
PENN 1.11 1.83 1.23 0.93 17 13  W   16.5 PENN 1.06 1.91 1.02 0.67 0 11  W  
PENN 0.89 1.14 1.34 0.70 30 19  W   17 PENN 1.32 2.11 1.33 0.93 0 58  W  
PENN 0.69 0.95 1.18 0.51 0 101  W   17.5 PENN 0.90 1.98 1.70 1.23 0 3  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 1.54 2.32 0.00 2.16 0 0  W   15 PENN 0.55 1.12 0.62 0.22 0 10  W  
PENN 1.34 1.94 2.43 1.79 0 751  W   15.5 PENN 0.70 1.45 0.66 0.34 0 50  W  
PENN 0.88 2.06 1.87 1.46 0 679  W   16 PENN 0.92 1.17 0.95 0.49 0 10  W  
PENN 0.58 1.97 1.55 1.17 0 2  W   16.5 PENN 1.17 1.92 1.19 0.68 2 20  W  
PENN 0.48 1.21 1.45 0.92 0 110  W   17 PENN 0.91 2.21 1.26 0.92 0 26  W  
PENN 0.82 1.53 1.10 0.71 0 14  W   17.5 PENN 1.22 2.48 1.48 1.19 0 4  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 1.13 2.47 0.00 2.43 0 0  W   15 PENN 0.59 1.93 0.74 0.23 0 1  W  
PENN 0.80 2.46 0.00 2.07 0 0  W   15.5 PENN 0.76 2.03 0.00 0.34 0 0  W  
PENN 1.50 2.39 0.00 1.73 0 0  W   16 PENN 0.97 2.30 1.05 0.49 3 0  W  
PENN 1.26 2.38 0.00 1.44 0 0  W   16.5 PENN 1.20 2.28 1.56 0.66 10 10  W  
PENN 1.05 1.31 1.22 1.17 4 2  W   17 PENN 1.37 1.72 1.40 0.87 15 12  W  
PENN 0.91 1.09 1.05 0.95 1 2  W   17.5 PENN 1.53 2.05 0.00 1.12 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 1.91 2.60 2.71 3.08 0 1146  S   15 PENN 0.78 0.84 0.77 0.21 715 6030  S  
PENN 1.10 1.15 1.33 1.51 522 1787  S   17.5 PENN 2.03 2.09 1.87 0.91 279 4122  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 2.53 3.10 2.84 4.78 0 1162  S   15 PENN 1.05 1.11 1.11 0.10 21 1254  S  
PENN 1.42 1.48 1.51 3.15 12 1138  S   17.5 PENN 2.26 2.37 2.09 0.43 412 1144  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.