NASDAQ:PENN

Penn National Gaming Options Chain and Prices

$73.29

+0.91 (+1.26 %)

(As of 11/27/2020 12:00 AM ET)

Add

Compare

Today's Range

$72.51

Now: $73.29▼

$76.59

50-Day Range

$53.03

MA: $64.42▼

$73.27

52-Week Range

$3.75

Now: $73.29▼

$76.62

Volume2.13 million shs

Average Volume9.37 million shs

Market Capitalization$11.38 billion

P/E RatioN/A

Dividend YieldN/A

Beta2.59

Penn National Gaming (NASDAQ:PENN) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/4/2020	$105.00	$0.000	Call	5	3	0	0 (+0)	0.999144 (-0.040746)	0.0	4
12/4/2020	$100.00	$0.000	Call	0	0	0	2 (+0)		0.0	0
12/4/2020	$95.00	$0.165	Call	1	1	0	7 (+1)	0.948669 (+0.147191)	0.039974	1
12/4/2020	$90.00	$0.220	Call	20	0	2	105 (+23)	0.84121 (+0.080028)	0.056676	15
12/4/2020	$85.00	$0.320	Call	131	108	2	377 (+81)	0.725687 (+0.009563)	0.087974	22
12/4/2020	$81.00	$0.620	Call	62	4	2	0 (+0)	0.682245	0.159476	27
12/4/2020	$80.00	$0.785	Call	688	35	23	501 (+105)	0.68777 (+0.013359)	0.191409	214
12/4/2020	$79.00	$0.910	Call	43	21	3	0 (+0)	0.672021	0.218735	12
12/4/2020	$78.50	$0.940	Call	2	1	1	0 (+0)	0.652299	0.229315	2
12/4/2020	$78.00	$1.090	Call	50	2	1	0 (+0)	0.664962	0.253401	21

12/4/2020	$77.50	$1.260	Call	2	0	0	0 (+0)	0.679379	0.278528	1
12/4/2020	$77.00	$1.295	Call	15	0	1	0 (+0)	0.655996	0.291485	6
12/4/2020	$76.50	$1.410	Call	28	0	26	0 (+0)	0.651337	0.312061	9
12/4/2020	$76.00	$1.535	Call	613	4	0	0 (+0)	0.646785	0.333736	197
12/4/2020	$75.00	$1.865	Call	158	120	15	363 (+153)	0.648935 (-0.013549)	0.382899	55
12/4/2020	$74.00	$2.220	Call	69	64	3	62 (+39)	0.645748 (-0.004684)	0.4335	19
12/4/2020	$73.50	$2.410	Call	26	18	6	70 (+2)	0.642764 (-0.003067)	0.459558	12
12/4/2020	$73.00	$2.645	Call	34	14	13	64 (+11)	0.646843 (-0.003162)	0.486811	19
12/4/2020	$72.50	$2.850	Call	53	21	27	35 (-1)	0.641342 (-0.008141)	0.513573	25
12/4/2020	$72.00	$3.100	Call	101	5	56	104 (-6)	0.642774 (-0.008762)	0.540916	30
12/4/2020	$71.00	$3.625	Call	13	2	1	1106 (+41)	0.64204 (-0.010891)	0.595406	8
12/4/2020	$70.00	$4.300	Call	53	2	7	431 (-5)	0.663727 (+0.00938)	0.645437	12
12/4/2020	$69.50	$4.525	Call	3	0	1	41 (+0)	0.643121 (-0.004563)	0.67461	2
12/4/2020	$69.00	$4.875	Call	1	1	0	50 (+1)	0.649349 (-0.000602)	0.698511	1
12/4/2020	$68.50	$5.100	Call	1	0	0	48 (-1)	0.619593 (-0.016662)	0.730745	1
12/4/2020	$68.00	$5.175	Call	0	0	0	45 (+1)	0.538699 (-0.120451)	0.782416	0
12/4/2020	$67.50	$5.925	Call	12	2	10	21 (+0)	0.649333 (-0.113557)	0.76904	3
12/4/2020	$67.00	$6.250	Call	97	22	50	48 (+3)	0.634159 (+0.040076)	0.795469	11
12/4/2020	$66.50	$6.550	Call	0	0	0	84 (-2)	0.604289 (-0.013108)	0.826516	0
12/4/2020	$66.00	$7.925	Call	2	0	2	67 (-1)	0.91035 (+0.170723)	0.763335	2
12/4/2020	$65.50	$7.900	Call	0	0	0	28 (-4)	0.790984 (+0.177263)	0.806851	0
12/4/2020	$65.00	$7.800	Call	3	1	2	301 (+1)	0.605025 (-0.048329)	0.88092	3
12/4/2020	$64.50	$8.500	Call	3	2	1	28 (+1)	0.719964 (-0.208873)	0.85908	3
12/4/2020	$64.00	$8.700	Call	2	0	2	29 (+0)	0.616834	0.906402	1
12/4/2020	$63.50	$9.350	Call	1	0	1	49 (-1)	0.720527 (-0.010522)	0.887539	1
12/4/2020	$63.00	$10.150	Call	0	0	0	37 (+0)	0.879851 (-0.077842)	0.858536	0
12/4/2020	$62.50	$10.250	Call	1	0	0	13 (+0)	0.732026 (+0.133373)	0.908958	1
12/4/2020	$62.00	$10.700	Call	3	0	0	43 (+0)	0.73348 (-0.073396)	0.919495	3
12/4/2020	$61.50	$11.175	Call	0	0	0	6 (+0)	0.747297 (+0.176378)	0.92604	0
12/4/2020	$61.00	$11.650	Call	0	0	0	21 (+0)	0.759714	0.932364	0
12/4/2020	$60.50	$12.125	Call	0	0	0	9 (-5)	0.770569	0.938501	0
12/4/2020	$60.00	$13.075	Call	3	3	0	54 (+0)	1.05198 (+0.615722)	0.888435	1
12/4/2020	$59.50	$13.000	Call	0	0	0	9 (+0)	0.713737	0.964427	0
12/4/2020	$59.00	$14.375	Call	0	0	0	7 (+0)	1.25431 (+0.09974)	0.872079	0
12/4/2020	$58.50	$14.025	Call	1	0	1	10 (+0)	0.792807 (-0.274343)	0.961846	1
12/4/2020	$58.00	$13.875	Call	0	0	0	20 (+0)	0.0	1.0	0
12/4/2020	$57.50	$15.425	Call	0	0	0	7 (+0)	1.14217 (+0.069923)	0.915116	0
12/4/2020	$57.00	$15.450	Call	1	1	0	11 (+0)	0.768308 (-0.363612)	0.979347	1
12/4/2020	$56.00	$16.500	Call	0	0	0	6 (+0)	0.894794 (-0.313676)	0.971049	0
12/4/2020	$55.00	$17.475	Call	0	0	0	28 (+0)	0.910529 (-0.091961)	0.976822	0
12/4/2020	$54.00	$18.450	Call	1	0	1	26 (+0)	0.916633	0.982454	1
12/4/2020	$53.50	$19.050	Call	0	0	0	4 (+0)	1.09512	0.967385	0
12/4/2020	$53.00	$19.150	Call	0	0	0	6 (+0)	0.0	1.0	0
12/4/2020	$52.50	$19.975	Call	0	0	0	1 (+0)	1.04197	0.979547	0
12/4/2020	$52.00	$20.475	Call	0	0	0	9 (+0)	1.06882 (-0.152317)	0.980027	0
12/4/2020	$51.50	$21.025	Call	0	0	0	8 (+0)	1.17678	0.973462	0
12/4/2020	$51.00	$21.475	Call	0	0	0	2 (+0)	1.12314	0.980932	0
12/4/2020	$50.00	$22.475	Call	0	0	0	15 (+0)	1.17831	0.981771	0
12/4/2020	$49.00	$23.450	Call	0	0	0	1 (+0)	1.17831	0.986131	0
12/4/2020	$48.00	$24.525	Call	0	0	0	0 (+0)	1.38356	0.977207	0
12/4/2020	$47.00	$25.475	Call	0	0	0	0 (+0)	1.34953	0.983966	0
12/4/2020	$45.00	$27.475	Call	0	0	0	1 (+0)	1.46901	0.985212	0
12/4/2020	$40.00	$32.475	Call	0	0	0	2 (+0)	1.79021	0.987784	0
12/4/2020	$35.00	$37.475	Call	0	0	0	2 (+0)	2.17232	0.989293	0
12/4/2020	$30.00	$42.475	Call	0	0	0	0 (+0)	2.60538	0.990797	0
12/4/2020	$105.00	$32.525	Put	0	0	0	0 (+0)	0.0		0
12/4/2020	$100.00	$27.525	Put	0	0	0	0 (+0)	0.0		0
12/4/2020	$95.00	$22.850	Put	0	0	0	0 (+0)	1.01132	-0.950072	0
12/4/2020	$90.00	$17.850	Put	1	0	0	8 (+0)	0.848957 (-0.065924)	-0.942454	1
12/4/2020	$85.00	$12.850	Put	0	0	0	0 (+0)	0.678083 (-0.100978)	-0.930173	0
12/4/2020	$81.00	$9.225	Put	4	4	0	0 (+0)	0.679812	-0.844204	2
12/4/2020	$80.00	$9.125	Put	7	7	0	8 (+6)	0.903019 (+0.24327)	-0.740073	1
12/4/2020	$79.00	$7.475	Put	0	0	0	0 (+0)	0.652859	-0.788957	0
12/4/2020	$78.50	$7.075	Put	0	0	0	0 (+0)	0.658081	-0.770113	0
12/4/2020	$78.00	$6.675	Put	1	0	1	0 (+0)	0.660672	-0.751557	1
12/4/2020	$77.50	$6.300	Put	0	0	0	0 (+0)	0.65769	-0.730332	0
12/4/2020	$77.00	$5.875	Put	0	0	0	0 (+0)	0.642312	-0.713396	0
12/4/2020	$76.50	$5.500	Put	0	0	0	0 (+0)	0.639331	-0.691353	0
12/4/2020	$76.00	$5.100	Put	4	0	4	0 (+0)	0.629812	-0.671074	2
12/4/2020	$75.00	$4.450	Put	21	14	6	96 (+85)	0.645124 (-0.011466)	-0.619822	10
12/4/2020	$74.00	$3.800	Put	25	11	14	24 (+23)	0.632304 (-0.033308)	-0.5686	14
12/4/2020	$73.50	$3.550	Put	19	0	19	29 (-1)	0.64246 (-0.022566)	-0.540066	5
12/4/2020	$73.00	$3.200	Put	13	6	3	12 (+4)	0.630351 (-0.033308)	-0.514278	8
12/4/2020	$72.50	$2.885	Put	9	7	0	18 (+12)	0.626054 (-0.022565)	-0.487127	6
12/4/2020	$72.00	$2.610	Put	7	0	7	100 (+64)	0.618632 (-0.027839)	-0.459203	6
12/4/2020	$71.00	$2.205	Put	8	6	1	127 (-9)	0.628022 (-0.034045)	-0.403374	6
12/4/2020	$70.00	$1.780	Put	27	22	0	135 (+18)	0.6331 (-0.020764)	-0.348418	14
12/4/2020	$69.50	$1.600	Put	47	27	19	51 (+4)	0.633648 (-0.021341)	-0.322624	8
12/4/2020	$69.00	$1.435	Put	118	110	0	192 (+52)	0.631147 (-0.036389)	-0.297382	30
12/4/2020	$68.50	$1.240	Put	45	43	0	52 (+1)	0.620758 (-0.033535)	-0.269765	15
12/4/2020	$68.00	$1.095	Put	72	69	1	82 (+36)	0.622944 (-0.033655)	-0.245296	18
12/4/2020	$67.50	$0.975	Put	75	54	10	60 (-1)	0.632476 (-0.037442)	-0.223559	8
12/4/2020	$67.00	$0.865	Put	55	34	13	87 (+4)	0.635053 (-0.032483)	-0.203056	14
12/4/2020	$66.50	$0.700	Put	6	4	0	229 (+198)	0.611372 (-0.074867)	-0.176021	5
12/4/2020	$66.00	$0.690	Put	19	0	9	55 (+0)	0.641694 (-0.029358)	-0.16701	6
12/4/2020	$65.50	$0.575	Put	6	6	0	45 (-2)	0.635601 (-0.039786)	-0.145765	2
12/4/2020	$65.00	$0.510	Put	47	15	0	141 (-14)	0.646772 (+0.032459)	-0.131058	17
12/4/2020	$64.50	$0.460	Put	7	0	4	34 (+0)	0.660601 (-0.031192)	-0.119128	5
12/4/2020	$64.00	$0.395	Put	30	11	4	89 (+3)	0.654975 (-0.031702)	-0.104973	13
12/4/2020	$63.50	$0.340	Put	0	0	0	22 (+0)	0.655122 (-0.056899)	-0.092379	0
12/4/2020	$63.00	$0.295	Put	0	0	0	190 (+0)	0.659662 (-0.034827)	-0.08121	0
12/4/2020	$62.50	$0.255	Put	6	1	0	71 (+0)	0.667633 (-0.040567)	-0.071321	2
12/4/2020	$62.00	$0.220	Put	5	0	5	87 (+2)	0.678803 (-0.036761)	-0.062726	1
12/4/2020	$61.50	$0.190	Put	0	0	0	78 (+31)	0.679351 (-0.049161)	-0.055069	0
12/4/2020	$61.00	$0.120	Put	0	0	0	17 (+0)	0.63935 (-0.091447)	-0.038756	0
12/4/2020	$60.50	$0.080	Put	2	0	0	38 (+0)	0.627008 (-0.070645)	-0.027943	2
12/4/2020	$60.00	$0.085	Put	10	5	1	127 (+19)	0.658258 (-0.05502)	-0.028356	6
12/4/2020	$59.50	$0.065	Put	0	0	0	16 (-1)	0.645758 (-0.088743)	-0.022429	0
12/4/2020	$59.00	$0.145	Put	0	0	0	57 (+0)	0.767081 (+0.085053)	-0.03856	0
12/4/2020	$58.50	$0.060	Put	1	1	0	18 (+0)	0.683648	-0.019934	1
12/4/2020	$58.00	$0.060	Put	1	0	1	28 (+0)	0.706735 (-0.019043)	-0.019272	1
12/4/2020	$57.50	$0.000	Put	0	0	0	26 (+0)		0.0	0
12/4/2020	$57.00	$0.055	Put	0	0	0	14 (+0)	0.744235 (-0.07353)	-0.01695	0
12/4/2020	$56.00	$0.000	Put	0	0	0	19 (+0)		0.0	0
12/4/2020	$55.00	$0.000	Put	0	0	0	64 (+0)		0.0	0
12/4/2020	$54.00	$0.000	Put	0	0	0	4 (+0)		0.0	0
12/4/2020	$53.50	$0.000	Put	0	0	0	2 (+0)		0.0	0
12/4/2020	$53.00	$0.040	Put	0	0	0	55 (+0)	0.912088	-0.010673	0
12/4/2020	$52.50	$0.000	Put	0	0	0	1 (+0)		0.0	0
12/4/2020	$52.00	$0.065	Put	0	0	0	9 (+0)	1.01485 (+0.06167)	-0.014744	0
12/4/2020	$51.50	$0.125	Put	0	0	0	4 (+0)	1.16454	-0.023435	0
12/4/2020	$51.00	$0.060	Put	0	0	0	7 (+0)	1.0586	-0.013298	0
12/4/2020	$50.00	$0.005	Put	0	0	0	27 (+0)	0.826728 (+0.003914)	-0.001406	0
12/4/2020	$49.00	$0.000	Put	0	0	0	10 (+0)		0.0	0
12/4/2020	$48.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
12/4/2020	$47.00	$0.000	Put	0	0	0	12 (+0)		0.0	0
12/4/2020	$45.00	$0.005	Put	0	0	0	56 (+0)	1.06751 (+0.042321)	-0.001411	0
12/4/2020	$40.00	$0.000	Put	0	0	0	200 (+0)		0.0	0
12/4/2020	$35.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
12/4/2020	$30.00	$0.000	Put	0	0	0	2 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/28/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Penn National Gaming Options Chain and Prices

Adding

Adding

Adding Penn National Gaming, Inc.

Options Chain

Penn National Gaming (NASDAQ:PENN) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources