Cboe Global Markets

PENN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Penn National Gaming, Inc (penn)

2025-05-20 15:59:58 ET (Delayed)
Bid: 
15.15
Ask: 
15.25
Vol: 
2,174,158
Last: 
15.25
Change: 
-0.25 (+-1.6181%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PENN 14.000
1.72
+0
1.09
1.33
0
0.46
0.9061
0.1723
2
PENN 14.500
0.86
-0.155
0.74
0.95
14
0.74
0.818
0.3239
200
PENN 15.000
0.38
-0.245
0.37
0.62
4
0.51
0.6243
0.5447
32
PENN 15.500
0.14
-0.175
0.14
0.18
65
0.51
0.3435
0.5348
101
PENN 16.000
0.05
-0.075
0.05
0.06
50
0.53
0.1672
0.32
865
PENN 16.500
0.03
-0.03
0.03
0.04
258
0.65
0.0895
0.1785
516
Fri May 23 2025
Strike
PENN 14.000
PENN 14.500
PENN 15.000
PENN 15.500
PENN 16.000
PENN 16.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PENN 14.000
0.02
+0
0.01
0.13
11
0.82
-0.0942
0.1718
32
PENN 14.500
0.07
-0.015
0.05
0.08
117
0.54
-0.1822
0.3231
50
PENN 15.000
0.18
+0.005
0.16
0.22
59
0.51
-0.3755
0.5436
177
PENN 15.500
0.47
+0.1
0.42
0.48
106
0.5
-0.6559
0.5342
376
PENN 16.000
0.7
+0
0.8
0.9
0
0.54
-0.832
0.32
54
PENN 16.500
1.43
+0
1.18
1.47
0
0.62
-0.9098
0.1787
20
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PENN 14.000
1.95
+0
1.28
1.37
0
0.49
0.8491
0.1806
0
PENN 14.500
1.65
+0
0.57
1.53
0
0.62
0.746
0.2656
15
PENN 15.000
0.63
-0.145
0.36
0.76
31
0.44
0.5968
0.3393
2
PENN 15.500
0.33
-0.16
0.31
0.35
39
0.44
0.4212
0.353
405
PENN 16.000
0.2
-0.09
0.15
0.19
4
0.44
0.2635
0.2942
460
PENN 16.500
0.11
-0.045
0.05
0.1
1
0.43
0.1528
0.207
551
Fri May 30 2025
Strike
PENN 14.000
PENN 14.500
PENN 15.000
PENN 15.500
PENN 16.000
PENN 16.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PENN 14.000
0.08
+0
0.08
0.12
0
0.51
-0.1521
0.1817
14
PENN 14.500
0.2
+0.02
0.15
0.25
3
0.49
-0.2561
0.2675
16
PENN 15.000
0.33
+0
0.33
0.4
20
0.47
-0.4066
0.342
4033
PENN 15.500
0.61
+0.065
0.1
0.67
1
0.2
-0.5837
0.356
17
PENN 16.000
1.07
+0
0.91
0.97
0
0.44
-0.743
0.298
5
PENN 16.500
0.73
+0
1.1
1.42
0
0
-0.8557
0.2134
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.