Options Chain for PENUMBRA INC COM (PEN) - $289.50 as of 12/9/2025 7:14:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 200.20 | 204.20 | 202.20 | 181.50 | 0.00 | 0.00% | 2.38 | 0 | 35 | 4.21 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:56 PM EST |
| 90.00 | 195.30 | 199.20 | 197.25 | 165.75 | 0.00 | 0.00% | 2.19 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 12/9/2025 3:59:56 PM EST |
| 95.00 | 190.30 | 194.20 | 192.25 | 171.50 | 0.00 | 0.00% | 2.02 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:56 PM EST |
| 100.00 | 185.30 | 189.20 | 187.25 | % | 1.87 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 105.00 | 180.30 | 184.20 | 182.25 | % | 1.74 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 110.00 | 175.30 | 179.20 | 177.25 | % | 1.61 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 115.00 | 170.30 | 174.20 | 172.25 | 140.04 | 0.00 | 0.00% | 1.50 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 12/9/2025 3:59:56 PM EST |
| 120.00 | 165.30 | 169.20 | 167.25 | % | 1.39 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 125.00 | 160.30 | 164.30 | 162.30 | % | 1.30 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 130.00 | 155.30 | 159.30 | 157.30 | 136.00 | 0.00 | 0.00% | 1.21 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:56 PM EST |
| 135.00 | 150.30 | 154.30 | 152.30 | 131.00 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:56 PM EST |
| 140.00 | 145.30 | 149.30 | 147.30 | % | 1.05 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 145.00 | 140.30 | 144.30 | 142.30 | % | 0.98 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 150.00 | 135.30 | 139.30 | 137.30 | % | 0.92 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 155.00 | 130.30 | 134.30 | 132.30 | % | 0.85 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 160.00 | 125.40 | 129.30 | 127.35 | % | 0.80 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 165.00 | 120.40 | 124.30 | 122.35 | 88.67 | 0.00 | 0.00% | 0.74 | 0 | 48 | 2.10 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 12/9/2025 3:59:56 PM EST |
| 170.00 | 115.40 | 119.30 | 117.35 | 81.98 | 0.00 | 0.00% | 0.69 | 0 | 48 | 2.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/9/2025 3:59:56 PM EST |
| 175.00 | 110.40 | 114.30 | 112.35 | % | 0.64 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 180.00 | 105.40 | 109.30 | 107.35 | % | 0.60 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 185.00 | 100.40 | 104.30 | 102.35 | % | 0.55 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 190.00 | 95.40 | 99.40 | 97.40 | % | 0.51 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 195.00 | 90.40 | 94.40 | 92.40 | 40.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 12/9/2025 3:59:56 PM EST |
| 200.00 | 85.40 | 89.40 | 87.40 | 51.75 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 12/9/2025 3:59:56 PM EST |
| 210.00 | 75.50 | 79.40 | 77.45 | 38.66 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 12/9/2025 3:59:56 PM EST |
| 220.00 | 65.50 | 69.50 | 67.50 | 19.00 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:56 PM EST |
| 230.00 | 55.60 | 59.50 | 57.55 | 48.87 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:56 PM EST |
| 240.00 | 45.70 | 49.70 | 47.70 | 46.90 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.89 | 1.00 | 0.00 | -0.02 | 11/19/2025 | 12/9/2025 3:59:56 PM EST |
| 250.00 | 36.00 | 39.80 | 37.90 | 52.00 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.75 | 0.98 | 0.00 | -0.05 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 260.00 | 26.60 | 29.50 | 28.05 | 21.51 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.57 | 0.94 | 0.01 | -0.12 | 11/13/2025 | 12/9/2025 3:59:56 PM EST |
| 270.00 | 17.80 | 21.20 | 19.50 | 22.50 | -9.97 | -30.71% | 0.07 | 2 | 68 | 0.39 | 0.84 | 0.01 | -0.23 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 280.00 | 10.70 | 11.80 | 11.25 | 13.80 | -3.47 | -20.10% | 0.04 | 3 | 16 | 0.37 | 0.67 | 0.02 | -0.34 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 290.00 | 4.80 | 6.30 | 5.55 | 9.40 | -0.10 | -1.06% | 0.02 | 1 | 352 | 0.35 | 0.46 | 0.02 | -0.36 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 300.00 | 1.80 | 2.95 | 2.38 | 3.18 | -2.26 | -41.55% | 0.01 | 11 | 188 | 0.35 | 0.26 | 0.02 | -0.31 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 310.00 | 0.65 | 2.40 | 1.53 | 1.35 | -1.00 | -42.56% | 0.00 | 7 | 169 | 0.42 | 0.13 | 0.01 | -0.21 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 320.00 | 0.05 | 1.15 | 0.60 | 0.77 | -0.33 | -30.00% | 0.00 | 2 | 351 | 0.39 | 0.06 | 0.01 | -0.13 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 3.60 | 1.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.84 | 0.02 | 0.00 | -0.04 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 2.70 | 1.35 | 18.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.01 | 0.00 | -0.02 | 3/7/2025 | 12/9/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 2.70 | 1.35 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.97 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/9/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 1.70 | 0.85 | 5.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/9/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 2.90 | 1.45 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/9/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 3.40 | 1.70 | 11.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/9/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 2.70 | 1.35 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 12/9/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.75 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 1.00 | 0.50 | 6.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/9/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 1.70 | 0.85 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/9/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 440.00 | 0.00 | 3.40 | 1.70 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/9/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 12/9/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/9/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/9/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/9/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/9/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/9/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/9/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/9/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/9/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/9/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/9/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.70 | 0.85 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/9/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 1.70 | 0.85 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 13.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/9/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.85 | 0.00 | 0.00 | -0.02 | 11/12/2025 | 12/9/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 17.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | -0.02 | 0.00 | -0.05 | 7/30/2025 | 12/9/2025 3:59:56 PM EST |
| 260.00 | 0.45 | 1.70 | 1.08 | 40.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | -0.06 | 0.01 | -0.12 | 11/3/2025 | 12/9/2025 3:59:56 PM EST |
| 270.00 | 1.15 | 2.25 | 1.70 | 7.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | -0.16 | 0.01 | -0.23 | 11/11/2025 | 12/9/2025 3:59:56 PM EST |
| 280.00 | 3.10 | 4.50 | 3.80 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.37 | -0.33 | 0.02 | -0.34 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 290.00 | 7.20 | 8.80 | 8.00 | 5.50 | +0.50 | +10.00% | 0.03 | 1 | 32 | 0.35 | -0.54 | 0.02 | -0.36 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 300.00 | 13.10 | 15.60 | 14.35 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.31 | -0.74 | 0.02 | -0.31 | 12/1/2025 | 12/9/2025 3:59:56 PM EST |
| 310.00 | 21.50 | 24.60 | 23.05 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.49 | -0.87 | 0.01 | -0.21 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 320.00 | 31.20 | 33.90 | 32.55 | 45.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.13 | 4/25/2025 | 12/9/2025 3:59:56 PM EST |
| 330.00 | 41.00 | 44.60 | 42.80 | 64.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.04 | 11/6/2025 | 12/9/2025 3:59:56 PM EST |
| 340.00 | 50.90 | 54.90 | 52.90 | 73.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 11/6/2025 | 12/9/2025 3:59:56 PM EST |
| 350.00 | 60.90 | 64.80 | 62.85 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 360.00 | 70.90 | 74.80 | 72.85 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 370.00 | 80.90 | 84.90 | 82.90 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 380.00 | 90.90 | 94.90 | 92.90 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 390.00 | 100.90 | 104.90 | 102.90 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 400.00 | 110.90 | 114.90 | 112.90 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 410.00 | 120.90 | 124.90 | 122.90 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 420.00 | 130.90 | 134.90 | 132.90 | 154.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:56 PM EST |
| 430.00 | 140.90 | 144.90 | 142.90 | 164.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:56 PM EST |
| 440.00 | 150.90 | 154.90 | 152.90 | 174.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:56 PM EST |