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)

2025-09-18 15:59:59 ET (Delayed)
Bid: 
19.02
Ask: 
19.4
Vol: 
2,412,287
Last: 
19.37
Change: 
+0.3 (+1.5865%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PENN 18.000
0.83
+0
0.85
1.46
0
0
0.9622
0.1144
409
PENN 18.500
0.6
+0
0.61
1.43
0
1.48
0.8924
0.3067
181
PENN 19.000
0.44
+0.16
0.31
0.42
30
0.6
0.6704
0.6832
1289
PENN 19.500
0.1
-0.05
0.08
0.12
43
0.51
0.3188
0.6385
531
PENN 20.000
0.03
-0.03
0.03
0.04
17
0.62
0.1274
0.3178
18896
PENN 20.500
0.02
-0.005
0
0.02
4
0.67
0.0554
0.1463
190
Fri Sep 19 2025
Strike
PENN 18.000
PENN 18.500
PENN 19.000
PENN 19.500
PENN 20.000
PENN 20.500
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PENN 18.000
0.01
-0.03
0
0.02
22
0.7
-0.038
0.1146
294
PENN 18.500
0.03
-0.085
0.02
0.05
242
0.61
-0.1079
0.307
511
PENN 19.000
0.11
-0.245
0.1
0.17
58
0.57
-0.3299
0.684
1181
PENN 19.500
0.4
-0.23
0
0.54
1
0
-0.6845
0.6529
73
PENN 20.000
0.91
-0.205
0
0.84
28
0
-0.8808
0.3306
1172
PENN 20.500
1.4
+0
0.33
2.07
0
0
-0.9535
0.1467
32
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PENN 18.000
1.47
+0
1.29
2.17
0
0.91
0.839
0.1834
28
PENN 18.500
0.95
+0.125
0.89
0.97
1
0.43
0.7354
0.2616
14
PENN 19.000
0.64
+0.1
0.57
0.64
1
0.42
0.5896
0.3227
19
PENN 19.500
0.37
+0.045
0.33
0.4
30
0.42
0.4255
0.3269
46
PENN 20.000
0.24
+0
0.18
0.24
0
0.43
0.2817
0.275
74
PENN 20.500
0.09
-0.015
0.09
0.15
58
0.45
0.1781
0.2037
79
Fri Sep 26 2025
Strike
PENN 18.000
PENN 18.500
PENN 19.000
PENN 19.500
PENN 20.000
PENN 20.500
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PENN 18.000
0.11
-0.06
0.07
0.15
20
0.46
-0.1613
0.1842
23
PENN 18.500
0.19
-0.125
0.16
0.24
10
0.43
-0.2654
0.2629
37
PENN 19.000
0.46
-0.065
0.32
0.4
1
0.41
-0.4121
0.3246
9
PENN 19.500
0.64
-0.18
0.57
0.7
1
0.43
-0.5773
0.3291
14
PENN 20.000
0.71
+0
0.94
1.01
0
0.43
-0.722
0.2769
22
PENN 20.500
1.59
+0
1.07
3.45
0
1.32
-0.826
0.205
7
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.