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   0.885 0.501 17.19 -0.65
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 1.04 1.67 1.20 0.00 1 3001  W   16 PENN 0.01 0.14 0.02 0.00 69 1276  W  
PENN 0.70 0.78 0.83 0.00 90 2327  W   16.5 PENN 0.03 0.06 0.03 0.00 64 2820  W  
PENN 0.33 0.50 0.36 0.00 237 3058  W   17 PENN 0.14 0.18 0.15 0.00 383 1193  W  
PENN 0.12 0.14 0.14 0.00 223 8057  W   17.5 PENN 0.42 0.46 0.38 0.00 38 1951  W  
PENN 0.01 0.05 0.04 0.00 3627 6559  W   18 PENN 0.69 1.33 0.62 0.00 4 72  W  
PENN 0.00 0.03 0.01 0.00 63 2086  W   18.5 PENN 0.89 2.33 1.36 0.00 1 0  W  
 
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 1.67 1.89 1.92 1.31 1 105  W   16 PENN 0.49 0.50 0.50 0.09 33 1144  W  
PENN 1.38 1.41 1.49 0.91 0 147  W   16.5 PENN 0.67 0.69 0.68 0.19 25 89  W  
PENN 1.07 1.25 1.20 0.59 250 4785  W   17 PENN 0.88 0.91 0.87 0.37 59 7700  W  
PENN 0.85 0.88 0.90 0.35 112 1921  W   17.5 PENN 1.14 1.17 1.11 0.63 125 718  W  
PENN 0.65 0.68 0.66 0.19 1254 4056  W   18 PENN 1.43 1.46 1.42 0.97 42 272  W  
PENN 0.48 0.52 0.56 0.10 174 392  W   18.5 PENN 1.77 1.80 1.94 1.37 31 8  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 1.65 2.06 1.68 1.51 0 32  W   16 PENN 0.59 0.64 0.56 0.19 9 159  W  
PENN 1.09 1.56 1.39 1.15 0 18  W   16.5 PENN 0.78 0.83 0.77 0.33 1 11  W  
PENN 1.24 1.29 1.28 0.84 14 284  W   17 PENN 1.01 1.06 1.07 0.52 8 30  W  
PENN 1.00 1.05 1.10 0.59 3 76  W   17.5 PENN 1.27 1.33 1.29 0.77 6 6  W  
PENN 0.80 0.85 0.86 0.40 36 132  W   18 PENN 1.57 1.67 1.62 1.07 8 30  W  
PENN 0.63 0.68 0.71 0.26 1 15  W   18.5 PENN 1.90 2.48 0.00 1.43 0 0  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 1.95 2.19 1.97 1.73 2 162  S   16 PENN 0.71 0.74 0.68 0.26 40 189  S  
PENN 1.66 1.69 1.72 1.38 1 63  S   16.5 PENN 0.91 0.94 0.87 0.40 34 60  S  
PENN 1.39 1.42 1.41 1.08 54 187  S   17 PENN 1.15 1.18 1.17 0.59 19 77  S  
PENN 1.16 1.18 1.16 0.82 203 3831  S   17.5 PENN 1.41 1.44 1.32 0.83 57 1859  S  
PENN 0.95 0.98 0.97 0.61 160 204  S   18 PENN 1.70 1.74 1.51 1.11 0 1  S  
PENN 0.77 0.81 0.85 0.44 112 53  S   18.5 PENN 2.03 2.06 2.04 1.43 1 42  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 2.01 2.24 1.73 1.98 0 30  W   16 PENN 0.77 0.83 0.72 0.30 0 63  W  
PENN 1.65 1.86 1.86 1.64 0 13  W   16.5 PENN 0.97 1.05 1.05 0.44 6 5  W  
PENN 1.46 1.54 1.53 1.33 1 4  W   17 PENN 1.21 1.29 1.20 0.62 0 58  W  
PENN 1.22 1.29 1.35 1.06 5 20  W   17.5 PENN 1.45 1.57 0.00 0.83 0 0  W  
PENN 0.91 1.10 1.12 0.84 62 24  W   18 PENN 1.77 1.83 2.25 1.09 0 50  W  
PENN 0.86 0.91 0.99 0.65 0 36  W   18.5 PENN 1.99 2.18 0.00 1.39 0 0  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 2.08 2.71 2.22 2.27 0 246  W   16 PENN 0.84 0.89 0.81 0.31 1 7  W  
PENN 1.81 1.88 1.62 1.92 0 2  W   16.5 PENN 1.04 1.13 1.03 0.44 10 15  W  
PENN 1.54 1.81 1.41 1.61 0 10  W   17 PENN 1.26 1.35 1.26 0.61 6 20  W  
PENN 1.30 1.38 1.57 1.33 1 13  W   17.5 PENN 1.55 1.63 1.48 0.80 0 4  W  
PENN 1.11 1.33 1.19 1.09 0 82  W   18 PENN 1.83 1.92 1.80 1.04 20 0  W  
PENN 0.94 1.01 1.17 0.88 1 20  W   18.5 PENN 2.15 2.24 2.12 1.30 0 1  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 0.83 2.47 0.00 2.59 0 0  W   16 PENN 0.94 1.51 0.00 0.31 0 0  W  
PENN 0.42 2.81 0.00 2.24 0 0  W   16.5 PENN 1.14 1.43 0.00 0.42 0 0  W  
PENN 1.27 2.59 0.00 1.92 0 0  W   17 PENN 1.33 2.01 0.00 0.57 0 0  W  
PENN 0.50 2.54 0.00 1.63 0 0  W   17.5 PENN 1.63 2.33 0.00 0.75 0 0  W  
PENN 0.57 2.25 0.00 1.37 0 0  W   18 PENN 1.91 2.45 0.00 0.95 0 0  W  
PENN 0.68 1.50 0.00 1.14 0 0  W   18.5 PENN 2.22 2.56 0.00 1.19 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 1.64 1.67 1.75 2.34 111 1654  S   17.5 PENN 1.80 1.84 1.72 0.59 216 3714  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.