Log in
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

Options Chain

Penn National Gaming (NASDAQ:PENN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/4/2020$105.00$0.000Call5300
(+0)
0.999144
(-0.040746)
0.04
12/4/2020$100.00$0.000Call0002
(+0)
0.00
12/4/2020$95.00$0.165Call1107
(+1)
0.948669
(+0.147191)
0.0399741
12/4/2020$90.00$0.220Call2002105
(+23)
0.84121
(+0.080028)
0.05667615
12/4/2020$85.00$0.320Call1311082377
(+81)
0.725687
(+0.009563)
0.08797422
12/4/2020$81.00$0.620Call62420
(+0)
0.6822450.15947627
12/4/2020$80.00$0.785Call6883523501
(+105)
0.68777
(+0.013359)
0.191409214
12/4/2020$79.00$0.910Call432130
(+0)
0.6720210.21873512
12/4/2020$78.50$0.940Call2110
(+0)
0.6522990.2293152
12/4/2020$78.00$1.090Call50210
(+0)
0.6649620.25340121
12/4/2020$77.50$1.260Call2000
(+0)
0.6793790.2785281
12/4/2020$77.00$1.295Call15010
(+0)
0.6559960.2914856
12/4/2020$76.50$1.410Call280260
(+0)
0.6513370.3120619
12/4/2020$76.00$1.535Call613400
(+0)
0.6467850.333736197
12/4/2020$75.00$1.865Call15812015363
(+153)
0.648935
(-0.013549)
0.38289955
12/4/2020$74.00$2.220Call6964362
(+39)
0.645748
(-0.004684)
0.433519
12/4/2020$73.50$2.410Call2618670
(+2)
0.642764
(-0.003067)
0.45955812
12/4/2020$73.00$2.645Call34141364
(+11)
0.646843
(-0.003162)
0.48681119
12/4/2020$72.50$2.850Call53212735
(-1)
0.641342
(-0.008141)
0.51357325
12/4/2020$72.00$3.100Call101556104
(-6)
0.642774
(-0.008762)
0.54091630
12/4/2020$71.00$3.625Call13211106
(+41)
0.64204
(-0.010891)
0.5954068
12/4/2020$70.00$4.300Call5327431
(-5)
0.663727
(+0.00938)
0.64543712
12/4/2020$69.50$4.525Call30141
(+0)
0.643121
(-0.004563)
0.674612
12/4/2020$69.00$4.875Call11050
(+1)
0.649349
(-0.000602)
0.6985111
12/4/2020$68.50$5.100Call10048
(-1)
0.619593
(-0.016662)
0.7307451
12/4/2020$68.00$5.175Call00045
(+1)
0.538699
(-0.120451)
0.7824160
12/4/2020$67.50$5.925Call1221021
(+0)
0.649333
(-0.113557)
0.769043
12/4/2020$67.00$6.250Call97225048
(+3)
0.634159
(+0.040076)
0.79546911
12/4/2020$66.50$6.550Call00084
(-2)
0.604289
(-0.013108)
0.8265160
12/4/2020$66.00$7.925Call20267
(-1)
0.91035
(+0.170723)
0.7633352
12/4/2020$65.50$7.900Call00028
(-4)
0.790984
(+0.177263)
0.8068510
12/4/2020$65.00$7.800Call312301
(+1)
0.605025
(-0.048329)
0.880923
12/4/2020$64.50$8.500Call32128
(+1)
0.719964
(-0.208873)
0.859083
12/4/2020$64.00$8.700Call20229
(+0)
0.6168340.9064021
12/4/2020$63.50$9.350Call10149
(-1)
0.720527
(-0.010522)
0.8875391
12/4/2020$63.00$10.150Call00037
(+0)
0.879851
(-0.077842)
0.8585360
12/4/2020$62.50$10.250Call10013
(+0)
0.732026
(+0.133373)
0.9089581
12/4/2020$62.00$10.700Call30043
(+0)
0.73348
(-0.073396)
0.9194953
12/4/2020$61.50$11.175Call0006
(+0)
0.747297
(+0.176378)
0.926040
12/4/2020$61.00$11.650Call00021
(+0)
0.7597140.9323640
12/4/2020$60.50$12.125Call0009
(-5)
0.7705690.9385010
12/4/2020$60.00$13.075Call33054
(+0)
1.05198
(+0.615722)
0.8884351
12/4/2020$59.50$13.000Call0009
(+0)
0.7137370.9644270
12/4/2020$59.00$14.375Call0007
(+0)
1.25431
(+0.09974)
0.8720790
12/4/2020$58.50$14.025Call10110
(+0)
0.792807
(-0.274343)
0.9618461
12/4/2020$58.00$13.875Call00020
(+0)
0.01.00
12/4/2020$57.50$15.425Call0007
(+0)
1.14217
(+0.069923)
0.9151160
12/4/2020$57.00$15.450Call11011
(+0)
0.768308
(-0.363612)
0.9793471
12/4/2020$56.00$16.500Call0006
(+0)
0.894794
(-0.313676)
0.9710490
12/4/2020$55.00$17.475Call00028
(+0)
0.910529
(-0.091961)
0.9768220
12/4/2020$54.00$18.450Call10126
(+0)
0.9166330.9824541
12/4/2020$53.50$19.050Call0004
(+0)
1.095120.9673850
12/4/2020$53.00$19.150Call0006
(+0)
0.01.00
12/4/2020$52.50$19.975Call0001
(+0)
1.041970.9795470
12/4/2020$52.00$20.475Call0009
(+0)
1.06882
(-0.152317)
0.9800270
12/4/2020$51.50$21.025Call0008
(+0)
1.176780.9734620
12/4/2020$51.00$21.475Call0002
(+0)
1.123140.9809320
12/4/2020$50.00$22.475Call00015
(+0)
1.178310.9817710
12/4/2020$49.00$23.450Call0001
(+0)
1.178310.9861310
12/4/2020$48.00$24.525Call0000
(+0)
1.383560.9772070
12/4/2020$47.00$25.475Call0000
(+0)
1.349530.9839660
12/4/2020$45.00$27.475Call0001
(+0)
1.469010.9852120
12/4/2020$40.00$32.475Call0002
(+0)
1.790210.9877840
12/4/2020$35.00$37.475Call0002
(+0)
2.172320.9892930
12/4/2020$30.00$42.475Call0000
(+0)
2.605380.9907970
12/4/2020$105.00$32.525Put0000
(+0)
0.00
12/4/2020$100.00$27.525Put0000
(+0)
0.00
12/4/2020$95.00$22.850Put0000
(+0)
1.01132-0.9500720
12/4/2020$90.00$17.850Put1008
(+0)
0.848957
(-0.065924)
-0.9424541
12/4/2020$85.00$12.850Put0000
(+0)
0.678083
(-0.100978)
-0.9301730
12/4/2020$81.00$9.225Put4400
(+0)
0.679812-0.8442042
12/4/2020$80.00$9.125Put7708
(+6)
0.903019
(+0.24327)
-0.7400731
12/4/2020$79.00$7.475Put0000
(+0)
0.652859-0.7889570
12/4/2020$78.50$7.075Put0000
(+0)
0.658081-0.7701130
12/4/2020$78.00$6.675Put1010
(+0)
0.660672-0.7515571
12/4/2020$77.50$6.300Put0000
(+0)
0.65769-0.7303320
12/4/2020$77.00$5.875Put0000
(+0)
0.642312-0.7133960
12/4/2020$76.50$5.500Put0000
(+0)
0.639331-0.6913530
12/4/2020$76.00$5.100Put4040
(+0)
0.629812-0.6710742
12/4/2020$75.00$4.450Put2114696
(+85)
0.645124
(-0.011466)
-0.61982210
12/4/2020$74.00$3.800Put25111424
(+23)
0.632304
(-0.033308)
-0.568614
12/4/2020$73.50$3.550Put1901929
(-1)
0.64246
(-0.022566)
-0.5400665
12/4/2020$73.00$3.200Put136312
(+4)
0.630351
(-0.033308)
-0.5142788
12/4/2020$72.50$2.885Put97018
(+12)
0.626054
(-0.022565)
-0.4871276
12/4/2020$72.00$2.610Put707100
(+64)
0.618632
(-0.027839)
-0.4592036
12/4/2020$71.00$2.205Put861127
(-9)
0.628022
(-0.034045)
-0.4033746
12/4/2020$70.00$1.780Put27220135
(+18)
0.6331
(-0.020764)
-0.34841814
12/4/2020$69.50$1.600Put47271951
(+4)
0.633648
(-0.021341)
-0.3226248
12/4/2020$69.00$1.435Put1181100192
(+52)
0.631147
(-0.036389)
-0.29738230
12/4/2020$68.50$1.240Put4543052
(+1)
0.620758
(-0.033535)
-0.26976515
12/4/2020$68.00$1.095Put7269182
(+36)
0.622944
(-0.033655)
-0.24529618
12/4/2020$67.50$0.975Put75541060
(-1)
0.632476
(-0.037442)
-0.2235598
12/4/2020$67.00$0.865Put55341387
(+4)
0.635053
(-0.032483)
-0.20305614
12/4/2020$66.50$0.700Put640229
(+198)
0.611372
(-0.074867)
-0.1760215
12/4/2020$66.00$0.690Put190955
(+0)
0.641694
(-0.029358)
-0.167016
12/4/2020$65.50$0.575Put66045
(-2)
0.635601
(-0.039786)
-0.1457652
12/4/2020$65.00$0.510Put47150141
(-14)
0.646772
(+0.032459)
-0.13105817
12/4/2020$64.50$0.460Put70434
(+0)
0.660601
(-0.031192)
-0.1191285
12/4/2020$64.00$0.395Put3011489
(+3)
0.654975
(-0.031702)
-0.10497313
12/4/2020$63.50$0.340Put00022
(+0)
0.655122
(-0.056899)
-0.0923790
12/4/2020$63.00$0.295Put000190
(+0)
0.659662
(-0.034827)
-0.081210
12/4/2020$62.50$0.255Put61071
(+0)
0.667633
(-0.040567)
-0.0713212
12/4/2020$62.00$0.220Put50587
(+2)
0.678803
(-0.036761)
-0.0627261
12/4/2020$61.50$0.190Put00078
(+31)
0.679351
(-0.049161)
-0.0550690
12/4/2020$61.00$0.120Put00017
(+0)
0.63935
(-0.091447)
-0.0387560
12/4/2020$60.50$0.080Put20038
(+0)
0.627008
(-0.070645)
-0.0279432
12/4/2020$60.00$0.085Put1051127
(+19)
0.658258
(-0.05502)
-0.0283566
12/4/2020$59.50$0.065Put00016
(-1)
0.645758
(-0.088743)
-0.0224290
12/4/2020$59.00$0.145Put00057
(+0)
0.767081
(+0.085053)
-0.038560
12/4/2020$58.50$0.060Put11018
(+0)
0.683648-0.0199341
12/4/2020$58.00$0.060Put10128
(+0)
0.706735
(-0.019043)
-0.0192721
12/4/2020$57.50$0.000Put00026
(+0)
0.00
12/4/2020$57.00$0.055Put00014
(+0)
0.744235
(-0.07353)
-0.016950
12/4/2020$56.00$0.000Put00019
(+0)
0.00
12/4/2020$55.00$0.000Put00064
(+0)
0.00
12/4/2020$54.00$0.000Put0004
(+0)
0.00
12/4/2020$53.50$0.000Put0002
(+0)
0.00
12/4/2020$53.00$0.040Put00055
(+0)
0.912088-0.0106730
12/4/2020$52.50$0.000Put0001
(+0)
0.00
12/4/2020$52.00$0.065Put0009
(+0)
1.01485
(+0.06167)
-0.0147440
12/4/2020$51.50$0.125Put0004
(+0)
1.16454-0.0234350
12/4/2020$51.00$0.060Put0007
(+0)
1.0586-0.0132980
12/4/2020$50.00$0.005Put00027
(+0)
0.826728
(+0.003914)
-0.0014060
12/4/2020$49.00$0.000Put00010
(+0)
0.00
12/4/2020$48.00$0.000Put0002
(+0)
0.00
12/4/2020$47.00$0.000Put00012
(+0)
0.00
12/4/2020$45.00$0.005Put00056
(+0)
1.06751
(+0.042321)
-0.0014110
12/4/2020$40.00$0.000Put000200
(+0)
0.00
12/4/2020$35.00$0.000Put0005
(+0)
0.00
12/4/2020$30.00$0.000Put0002
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

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

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.