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   0.950 0.502 16.86 -0.33
 
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 0.60 2.63 0.76 0.00 58 3000  W   16 PENN 0.00 0.08 0.02 0.00 36 1232  W  
PENN 0.00 0.01 0.01 0.00 1927 3033  W   17 PENN 0.11 0.37 0.17 0.00 462 925  W  
PENN 0.00 0.04 0.01 0.00 221 8160  W   18 PENN 0.84 2.77 1.18 0.00 142 75  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 1.74 1.95 1.56 1.43 0 24  W   15.5 PENN 0.20 0.41 0.40 0.04 659 193  W  
PENN 1.43 1.47 1.92 1.00 0 106  W   16 PENN 0.55 0.59 0.56 0.12 145 1155  W  
PENN 1.15 1.18 1.11 0.65 55 147  W   16.5 PENN 0.78 0.81 0.78 0.26 135 113  W  
PENN 0.91 0.95 0.90 0.38 603 4988  W   17 PENN 1.03 1.07 1.09 0.49 196 7713  W  
PENN 0.70 0.72 0.73 0.20 1944 1991  W   17.5 PENN 1.33 1.36 1.34 0.81 176 823  W  
PENN 0.52 0.55 0.54 0.09 2742 4528  W   18 PENN 1.33 1.83 1.60 1.21 32 303  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 1.85 2.01 0.00 1.60 0 0  W   15.5 PENN 0.50 0.53 0.54 0.14 9 19  W  
PENN 1.00 2.12 1.68 1.22 0 32  W   16 PENN 0.46 0.77 0.71 0.25 3 165  W  
PENN 1.25 1.52 1.39 0.89 0 18  W   16.5 PENN 0.89 0.96 0.92 0.42 3 10  W  
PENN 1.03 1.08 1.02 0.62 35 296  W   17 PENN 1.14 1.20 1.20 0.65 5 33  W  
PENN 0.80 0.90 0.85 0.42 2 79  W   17.5 PENN 1.26 1.49 1.29 0.94 0 6  W  
PENN 0.63 0.88 0.66 0.27 111 151  W   18 PENN 1.59 1.82 1.79 1.29 11 30  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 2.00 2.09 2.02 1.81 4 75  S   15.5 PENN 0.61 0.64 0.59 0.21 8 165  S  
PENN 1.70 1.74 1.70 1.45 54 162  S   16 PENN 0.79 0.83 0.80 0.33 14 219  S  
PENN 1.42 1.46 1.40 1.12 8 64  S   16.5 PENN 1.01 1.05 1.07 0.50 75 65  S  
PENN 1.17 1.21 1.19 0.85 13 187  S   17 PENN 1.27 1.30 1.32 0.72 279 86  S  
PENN 0.96 1.00 0.96 0.63 21 3677  S   17.5 PENN 1.55 1.59 1.60 0.99 17 1896  S  
PENN 0.78 0.83 0.78 0.45 5 146  S   18 PENN 1.71 1.91 1.51 1.31 0 1  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 2.04 2.46 0.00 2.05 0 0  W   15.5 PENN 0.48 0.73 0.52 0.25 0 7  W  
PENN 1.76 1.86 1.73 1.69 0 30  W   16 PENN 0.85 0.93 0.72 0.37 0 63  W  
PENN 1.50 1.98 1.86 1.37 0 13  W   16.5 PENN 0.66 1.17 1.02 0.54 6 11  W  
PENN 1.25 1.34 1.24 1.09 12 4  W   17 PENN 0.94 1.41 1.20 0.74 0 58  W  
PENN 1.04 1.14 1.21 0.85 3 20  W   17.5 PENN 1.61 1.72 1.70 0.99 3 0  W  
PENN 0.82 0.92 0.90 0.66 5 54  W   18 PENN 1.35 2.01 2.25 1.28 0 50  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 1.67 2.37 2.43 2.33 0 751  W   15.5 PENN 0.74 0.80 0.66 0.26 0 50  W  
PENN 1.85 1.94 1.87 1.97 433 246  W   16 PENN 0.94 1.00 0.81 0.38 0 8  W  
PENN 1.60 1.69 1.62 1.64 0 2  W   16.5 PENN 0.96 1.27 1.28 0.54 9 25  W  
PENN 1.34 1.49 1.45 1.35 100 10  W   17 PENN 1.41 1.53 1.26 0.73 0 26  W  
PENN 1.12 1.28 1.57 1.10 0 14  W   17.5 PENN 1.53 1.80 1.48 0.95 0 4  W  
PENN 0.94 1.04 0.96 0.88 3 82  W   18 PENN 2.00 2.12 1.80 1.21 0 20  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 1.12 2.48 0.00 2.63 0 0  W   15.5 PENN 0.75 1.23 0.00 0.26 0 0  W  
PENN 0.75 2.38 0.00 2.27 0 0  W   16 PENN 0.34 1.24 0.00 0.37 0 0  W  
PENN 0.91 2.24 0.00 1.94 0 0  W   16.5 PENN 1.20 1.42 0.00 0.51 0 0  W  
PENN 1.02 2.25 0.00 1.65 0 0  W   17 PENN 1.37 2.21 0.00 0.68 0 0  W  
PENN 1.20 2.27 0.00 1.38 0 0  W   17.5 PENN 1.29 2.34 0.00 0.88 0 0  W  
PENN 0.99 1.30 1.08 1.14 1 0  W   18 PENN 1.31 2.40 0.00 1.11 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 1.45 1.47 1.43 2.05 112 1670  S   17.5 PENN 1.96 1.99 2.01 0.69 152 3875  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.