Options Chain for PENUMBRA INC COM (PEN) - $291.68 as of 2/21/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 195.90 | 200.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 100.00 | 190.50 | 195.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 105.00 | 186.00 | 190.00 | 147.90 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 180.90 | 185.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 115.00 | 175.80 | 180.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 120.00 | 171.10 | 175.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 125.00 | 166.10 | 170.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 130.00 | 161.00 | 165.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 135.00 | 155.90 | 160.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 140.00 | 151.20 | 155.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 145.00 | 146.20 | 150.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 150.00 | 141.50 | 145.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 155.00 | 136.80 | 140.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 131.70 | 135.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 165.00 | 126.90 | 130.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 170.00 | 121.90 | 125.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 175.00 | 116.40 | 120.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 180.00 | 111.90 | 116.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 185.00 | 107.00 | 111.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 190.00 | 102.40 | 106.00 | 41.40 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.02 | 10/15/2024 | 2/21/2025 3:59:54 PM EST |
| 195.00 | 97.30 | 101.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 200.00 | 92.30 | 96.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 210.00 | 82.80 | 86.50 | 43.10 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.99 | 0.00 | -0.04 | 11/1/2024 | 2/21/2025 3:59:54 PM EST |
| 220.00 | 73.50 | 77.00 | 77.05 | -12.30 | -13.77% | 20 | 17 | 0.57 | 0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 230.00 | 63.20 | 67.40 | 78.80 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.96 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 240.00 | 54.20 | 58.00 | 59.58 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.93 | 0.00 | -0.10 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 250.00 | 44.70 | 49.00 | 35.50 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.88 | 0.00 | -0.12 | 1/23/2025 | 2/21/2025 3:59:54 PM EST |
| 260.00 | 37.30 | 40.40 | 48.15 | 0.00 | 0.00% | 0 | 37 | 0.38 | 0.83 | 0.01 | -0.13 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 270.00 | 29.50 | 32.50 | 39.60 | 0.00 | 0.00% | 0 | 25 | 0.37 | 0.76 | 0.01 | -0.15 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 280.00 | 21.70 | 25.40 | 34.05 | 0.00 | 0.00% | 0 | 253 | 0.37 | 0.67 | 0.01 | -0.16 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 290.00 | 15.60 | 19.70 | 18.10 | -3.80 | -17.36% | 3 | 13 | 0.36 | 0.57 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 300.00 | 10.50 | 14.80 | 12.40 | -6.00 | -32.61% | 123 | 12 | 0.37 | 0.46 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 310.00 | 6.70 | 10.90 | 11.00 | -3.50 | -24.14% | 7 | 17 | 0.36 | 0.35 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 320.00 | 3.50 | 7.80 | 5.80 | -4.40 | -43.14% | 9 | 1 | 0.32 | 0.26 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 330.00 | 2.70 | 5.70 | 7.20 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.19 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 340.00 | 1.60 | 3.80 | 2.40 | -1.80 | -42.86% | 1 | 4 | 0.34 | 0.13 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 350.00 | 1.05 | 3.90 | % | 0 | 0 | 0.37 | 0.09 | 0.00 | -0.06 | 2/21/2025 3:59:54 PM EST | |||
| 360.00 | 0.60 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.06 | 0.00 | -0.04 | 1/7/2025 | 2/21/2025 3:59:54 PM EST |
| 370.00 | 0.30 | 2.95 | % | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 380.00 | 0.20 | 2.75 | % | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 390.00 | 0.10 | 1.80 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 400.00 | 0.05 | 2.45 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.40 | 6.00 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.20 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.45 | 11.00 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/21/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.25 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 10/23/2024 | 2/21/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.65 | 6.90 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | -0.03 | 12/6/2024 | 2/21/2025 3:59:54 PM EST |
| 210.00 | 0.05 | 1.80 | 2.70 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.01 | 0.00 | -0.04 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
| 220.00 | 0.10 | 2.65 | 11.10 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.02 | 0.00 | -0.05 | 12/26/2024 | 2/21/2025 3:59:54 PM EST |
| 230.00 | 0.25 | 1.95 | 5.70 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.04 | 0.00 | -0.06 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 240.00 | 0.85 | 3.90 | 1.55 | -18.25 | -92.18% | 1 | 4 | 0.44 | -0.07 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 250.00 | 1.50 | 3.60 | 7.65 | 0.00 | 0.00% | 0 | 49 | 0.37 | -0.12 | 0.00 | -0.12 | 1/22/2025 | 2/21/2025 3:59:54 PM EST |
| 260.00 | 2.85 | 5.60 | 3.57 | +0.76 | +27.05% | 5 | 6 | 0.37 | -0.17 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 270.00 | 4.50 | 8.10 | 22.30 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.24 | 0.01 | -0.15 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 280.00 | 7.50 | 11.80 | 7.80 | 0.00 | 0.00% | 0 | 48 | 0.36 | -0.33 | 0.01 | -0.16 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 290.00 | 11.50 | 16.10 | 14.20 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.43 | 0.01 | -0.16 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 300.00 | 17.00 | 21.10 | 18.20 | +6.40 | +54.24% | 6 | 3 | 0.34 | -0.54 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 310.00 | 23.00 | 26.00 | 24.70 | +5.89 | +31.32% | 9 | 9 | 0.31 | -0.65 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 320.00 | 30.00 | 33.50 | % | 0 | 0 | 0.29 | -0.74 | 0.01 | -0.12 | 2/21/2025 3:59:54 PM EST | |||
| 330.00 | 38.00 | 41.60 | % | 0 | 0 | 0.27 | -0.81 | 0.01 | -0.10 | 2/21/2025 3:59:54 PM EST | |||
| 340.00 | 47.00 | 50.50 | % | 0 | 0 | 0.25 | -0.87 | 0.01 | -0.08 | 2/21/2025 3:59:54 PM EST | |||
| 350.00 | 56.60 | 60.00 | % | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.06 | 2/21/2025 3:59:54 PM EST | |||
| 360.00 | 66.00 | 68.90 | % | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 370.00 | 76.00 | 80.90 | % | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 380.00 | 86.00 | 90.90 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 390.00 | 96.00 | 100.00 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 400.00 | 106.00 | 110.00 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST |