Options Chain for PENUMBRA INC COM (PEN) - $277.69 as of 3/7/2025 3:02:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 118.00 | 122.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 160.00 | 113.00 | 117.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 165.00 | 108.00 | 112.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 170.00 | 103.00 | 107.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 175.00 | 98.00 | 102.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 180.00 | 93.10 | 98.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 185.00 | 88.00 | 92.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 190.00 | 83.00 | 87.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 195.00 | 78.10 | 83.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 200.00 | 73.20 | 77.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 210.00 | 63.80 | 67.40 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.04 | 3/7/2025 3:59:56 PM EST | |||
| 220.00 | 53.70 | 57.50 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.07 | 3/7/2025 3:59:56 PM EST | |||
| 230.00 | 44.10 | 47.70 | % | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.16 | 3/7/2025 3:59:56 PM EST | |||
| 240.00 | 34.60 | 38.10 | % | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.21 | 3/7/2025 3:59:56 PM EST | |||
| 250.00 | 24.90 | 29.20 | 25.08 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.84 | 0.01 | -0.28 | 1/17/2025 | 3/7/2025 3:59:56 PM EST |
| 260.00 | 17.70 | 19.30 | 44.20 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.75 | 0.01 | -0.32 | 2/19/2025 | 3/7/2025 3:59:56 PM EST |
| 270.00 | 10.30 | 12.20 | 20.40 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.61 | 0.02 | -0.33 | 2/25/2025 | 3/7/2025 3:59:56 PM EST |
| 280.00 | 5.80 | 6.90 | 7.70 | -5.30 | -40.77% | 6 | 160 | 0.40 | 0.42 | 0.02 | -0.32 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 290.00 | 2.40 | 3.70 | 3.03 | -4.87 | -61.65% | 1 | 2,524 | 0.39 | 0.26 | 0.02 | -0.27 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 300.00 | 0.70 | 2.25 | 2.20 | 0.00 | 0.00% | 0 | 729 | 0.40 | 0.15 | 0.01 | -0.21 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 310.00 | 0.45 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 37 | 0.50 | 0.08 | 0.01 | -0.13 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 1.80 | 1.10 | 0.00 | 0.00% | 0 | 509 | 0.60 | 0.04 | 0.00 | -0.08 | 2/27/2025 | 3/7/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.65 | 0.56 | 0.00 | 0.00% | 0 | 2,487 | 0.55 | 0.02 | 0.00 | -0.04 | 2/28/2025 | 3/7/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 1.45 | 1.85 | 0.00 | 0.00% | 0 | 400 | 0.73 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 3/7/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.12 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | -0.01 | 2/13/2025 | 3/7/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.20 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.04 | 3/7/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.30 | 0.42 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.02 | 0.00 | -0.07 | 2/19/2025 | 3/7/2025 3:59:56 PM EST |
| 230.00 | 0.05 | 2.50 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.05 | 0.00 | -0.16 | 2/18/2025 | 3/7/2025 3:59:56 PM EST |
| 240.00 | 0.50 | 2.85 | 6.90 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.09 | 0.01 | -0.21 | 2/7/2025 | 3/7/2025 3:59:56 PM EST |
| 250.00 | 1.15 | 1.90 | 1.95 | +0.95 | +95.00% | 10 | 6 | 0.44 | -0.16 | 0.01 | -0.28 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 260.00 | 2.40 | 3.50 | 2.00 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.25 | 0.01 | -0.32 | 2/21/2025 | 3/7/2025 3:59:56 PM EST |
| 270.00 | 4.90 | 7.90 | 5.50 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.39 | 0.02 | -0.33 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 280.00 | 9.50 | 11.40 | 10.70 | +5.00 | +87.72% | 7 | 14 | 0.35 | -0.58 | 0.02 | -0.32 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 290.00 | 16.70 | 19.80 | 10.40 | 0.00 | 0.00% | 0 | 37 | 0.39 | -0.74 | 0.02 | -0.27 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 300.00 | 24.40 | 27.60 | 16.70 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.85 | 0.01 | -0.21 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 310.00 | 33.60 | 37.20 | % | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.13 | 3/7/2025 3:59:56 PM EST | |||
| 320.00 | 43.30 | 46.90 | % | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.08 | 3/7/2025 3:59:56 PM EST | |||
| 330.00 | 53.10 | 57.00 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.04 | 3/7/2025 3:59:56 PM EST | |||
| 340.00 | 63.00 | 67.00 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 3/7/2025 3:59:56 PM EST | |||
| 350.00 | 72.60 | 77.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 360.00 | 82.60 | 87.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 370.00 | 92.60 | 97.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 380.00 | 102.60 | 107.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 390.00 | 112.60 | 117.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST |