Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PENN PENN NATIONAL GAMING INC   0.756 1.353 115.78 6.09

 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 2.04 4.30 3.30 0.00 424 504  W   113 PENN 0.00 0.12 0.03 0.00 113 126  W  
PENN 1.61 3.30 3.03 0.00 512 518  W   114 PENN 0.01 0.12 0.19 0.00 453 478  W  
PENN 0.40 2.01 1.05 0.00 2075 1575  W   115 PENN 0.00 0.26 0.02 0.00 341 2801  W  
PENN 0.05 0.98 0.18 0.00 964 1494  W   116 PENN 0.05 0.35 0.25 0.00 286 177  W  
PENN 0.00 0.48 0.04 0.00 980 775  W   117 PENN 0.07 2.49 1.04 0.00 739 180  W  
PENN 0.00 0.03 0.01 0.00 932 289  W   118 PENN 0.77 2.90 1.25 0.00 97 242  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 6.15 6.70 6.72 9.37 245 122  W   113 PENN 3.20 3.55 3.44 6.59 59 99  W  
PENN 5.55 6.40 6.55 8.86 133 208  W   114 PENN 3.50 4.00 3.51 7.08 69 54  W  
PENN 5.00 5.45 5.45 8.37 163 197  W   115 PENN 4.10 4.70 4.27 7.59 129 249  W  
PENN 4.65 5.00 4.90 7.90 185 606  W   116 PENN 4.05 5.00 5.00 8.12 59 69  W  
PENN 3.65 5.15 4.41 7.45 165 232  W   117 PENN 4.95 5.65 5.13 8.67 22 62  W  
PENN 3.45 4.25 4.00 7.02 116 243  W   118 PENN 4.95 6.55 5.91 9.23 35 85  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 8.05 9.15 8.75 13.07 22 99  W   113 PENN 4.95 5.95 5.16 10.28 39 42  W  
PENN 7.55 9.70 8.80 12.59 14 120  W   114 PENN 4.65 6.10 7.25 10.79 2 23  W  
PENN 7.00 9.15 8.20 12.12 71 110  W   115 PENN 5.50 6.55 5.50 11.33 4 41  W  
PENN 6.50 7.60 8.20 11.67 9 98  W   116 PENN 5.80 8.20 6.47 11.88 6 27  W  
PENN 6.00 8.45 6.65 11.23 22 61  W   117 PENN 6.30 8.35 8.80 12.44 2 14  W  
PENN 5.70 6.95 6.25 10.80 46 76  W   118 PENN 7.25 8.75 7.75 13.01 7 35  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 9.50 11.05 10.15 15.83 38 38  S   113 PENN 6.30 7.35 7.10 13.03 63 49  S  
PENN 8.95 10.00 9.85 15.37 11 28  S   114 PENN 6.95 7.55 7.00 13.57 46 98  S  
PENN 8.30 9.95 8.55 14.92 135 1907  S   115 PENN 7.10 8.85 7.41 14.12 149 731  S  
PENN 8.05 9.15 8.70 14.48 10 74  S   116 PENN 8.15 8.65 8.03 14.67 14 39  S  
PENN 7.60 8.60 8.24 14.05 24 21  S   117 PENN 8.25 9.55 8.60 15.24 8 15  S  
PENN 7.25 7.95 9.15 13.63 91 104  S   118 PENN 8.95 9.80 8.64 15.83 4 8  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 10.50 11.75 11.50 18.14 16 47  W   113 PENN 7.35 8.35 9.12 15.32 10 22  W  
PENN 9.90 11.65 10.45 17.69 2 21  W   114 PENN 6.50 9.40 8.15 15.87 0 9  W  
PENN 9.35 10.75 11.20 17.25 20 118  W   115 PENN 7.95 9.90 8.33 16.43 4 24  W  
PENN 8.65 11.45 10.00 16.82 4 13  W   116 PENN 8.50 10.00 11.50 17.00 0 35  W  
PENN 8.70 10.05 10.30 16.40 3 14  W   117 PENN 8.80 11.60 10.40 17.58 0 1  W  
PENN 8.40 8.95 8.69 15.99 9 77  W   118 PENN 9.55 11.80 8.95 18.17 0 2  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 10.45 12.80 9.57 19.88 0 69  W   113 PENN 8.20 10.15 11.27 17.04 0 2  W  
PENN 11.25 13.30 11.75 19.45 2 28  W   114 PENN 7.65 10.40 9.41 17.60 1 0  W  
PENN 10.75 11.85 11.87 19.02 33 45  W   115 PENN 8.80 11.55 10.01 18.17 1 6  W  
PENN 10.00 12.45 10.55 18.59 16 16  W   116 PENN 9.30 11.65 9.15 18.75 0 2  W  
PENN 9.60 12.35 10.64 18.18 2 6  W   117 PENN 10.15 12.80 10.70 19.33 0 1  W  
PENN 9.20 11.25 10.00 17.77 7 29  W   118 PENN 11.20 12.50 11.50 19.93 1 0  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 12.50 15.40 10.60 21.97 0 1  W   113 PENN 8.30 11.85 0.00 19.10 0 0  W  
PENN 12.05 14.55 11.36 21.55 0 1  W   114 PENN 10.00 11.60 0.00 19.67 0 0  W  
PENN 10.85 14.45 13.00 21.13 8 1  W   115 PENN 9.45 12.75 0.00 20.25 0 0  W  
PENN 10.35 13.65 12.21 20.71 2 1  W   116 PENN 9.85 12.80 11.59 20.83 2 0  W  
PENN 10.75 12.60 11.95 20.31 2 0  W   117 PENN 10.20 13.80 0.00 21.43 0 0  W  
PENN 10.20 12.70 11.35 19.91 1 2  W   118 PENN 11.05 13.75 12.00 22.03 1 0  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PENN 12.75 13.70 13.63 22.81 306 1163  S   115 PENN 11.45 12.70 11.65 21.89 268 403  S  


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


Data Provided by HistoricalOptionData.com
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.