Options Chain for PENUMBRA INC COM (PEN) - $257.01 as of 6/19/2025 8:16:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 90.00 | 94.30 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 170.00 | 84.70 | 89.30 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 175.00 | 79.70 | 84.30 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 180.00 | 74.70 | 79.40 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 185.00 | 69.70 | 74.40 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 190.00 | 65.00 | 69.40 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 195.00 | 59.70 | 64.40 | 85.50 | 0.00 | 0.00% | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:59 PM EST |
| 200.00 | 55.00 | 59.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 210.00 | 44.70 | 49.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 220.00 | 34.80 | 39.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 230.00 | 25.20 | 29.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:28:59 PM EST | |||
| 240.00 | 16.30 | 19.50 | % | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.09 | 6/18/2025 3:28:59 PM EST | |||
| 250.00 | 5.90 | 10.00 | 6.80 | -2.30 | -25.28% | 4 | 5 | 0.69 | 0.80 | 0.03 | -0.63 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 260.00 | 0.00 | 2.90 | 1.95 | 0.00 | 0.00% | 43 | 25 | 0.51 | 0.38 | 0.05 | -0.77 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 270.00 | 0.00 | 2.35 | 0.10 | -0.95 | -90.48% | 4 | 162 | 0.63 | 0.06 | 0.02 | -0.23 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 280.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 11 | 1.18 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 290.00 | 0.00 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:59 PM EST |
| 300.00 | 0.00 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 142 | 1.44 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:59 PM EST |
| 310.00 | 0.00 | 2.15 | 0.10 | -0.77 | -88.51% | 21 | 29 | 1.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 320.00 | 0.00 | 1.95 | 1.41 | 0.00 | 0.00% | 0 | 6 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:59 PM EST |
| 330.00 | 0.00 | 0.75 | 1.04 | 0.00 | 0.00% | 0 | 102 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:59 PM EST |
| 340.00 | 0.00 | 0.25 | 0.67 | 0.00 | 0.00% | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:59 PM EST |
| 350.00 | 0.00 | 2.40 | 0.13 | 0.00 | 0.00% | 0 | 5 | 2.86 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 360.00 | 0.00 | 1.70 | 1.85 | 0.00 | 0.00% | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:59 PM EST |
| 370.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 6 | 2.81 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:59 PM EST |
| 380.00 | 0.00 | 2.45 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 400.00 | 0.00 | 2.45 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 410.00 | 0.00 | 2.15 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.50 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 170.00 | 0.00 | 2.50 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 175.00 | 0.00 | 2.45 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 180.00 | 0.00 | 2.50 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 185.00 | 0.00 | 2.50 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.01 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:59 PM EST |
| 200.00 | 0.00 | 2.20 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 210.00 | 0.00 | 2.20 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 220.00 | 0.00 | 0.20 | 0.15 | -0.15 | -50.00% | 8 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 230.00 | 0.00 | 2.35 | 2.57 | 0.00 | 0.00% | 0 | 6 | 1.56 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 6/18/2025 3:28:59 PM EST |
| 240.00 | 0.00 | 2.55 | 2.88 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.03 | 0.01 | -0.09 | 6/2/2025 | 6/18/2025 3:28:59 PM EST |
| 250.00 | 0.00 | 2.95 | 0.90 | -0.27 | -23.08% | 26 | 18 | 0.69 | -0.20 | 0.03 | -0.63 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 260.00 | 3.20 | 6.40 | 6.47 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.62 | 0.05 | -0.77 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 270.00 | 11.80 | 15.00 | 17.81 | 0.00 | 0.00% | 0 | 12 | 0.85 | -0.94 | 0.02 | -0.23 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 280.00 | 20.90 | 25.00 | 26.33 | 0.00 | 0.00% | 0 | 7 | 1.12 | -1.00 | 0.00 | -0.01 | 6/4/2025 | 6/18/2025 3:28:59 PM EST |
| 290.00 | 30.90 | 35.00 | 19.30 | 0.00 | 0.00% | 0 | 2 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:59 PM EST |
| 300.00 | 40.90 | 45.40 | 44.18 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 310.00 | 50.90 | 55.40 | 54.18 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 320.00 | 60.90 | 65.40 | 25.05 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:59 PM EST |
| 330.00 | 70.90 | 74.90 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 340.00 | 80.70 | 84.70 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 350.00 | 91.00 | 95.00 | 64.90 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:59 PM EST |
| 360.00 | 100.80 | 105.00 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 370.00 | 110.90 | 115.00 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 380.00 | 121.00 | 125.00 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 390.00 | 130.80 | 134.90 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 400.00 | 140.90 | 144.90 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 410.00 | 151.00 | 155.00 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |