Options Chain for PENUMBRA INC COM (PEN) - $335.56 as of 3/23/2026 8:37:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 208.50 | 213.50 | 211.00 | % | 1.69 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 130.00 | 203.50 | 208.50 | 206.00 | % | 1.58 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 135.00 | 198.50 | 203.50 | 201.00 | 202.55 | 0.00 | 0.00% | 1.49 | 0 | 30 | 2.21 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:44 PM EST |
| 140.00 | 193.50 | 198.50 | 196.00 | % | 1.40 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 145.00 | 188.50 | 193.50 | 191.00 | % | 1.32 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 150.00 | 183.50 | 188.50 | 186.00 | % | 1.24 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 155.00 | 178.50 | 183.50 | 181.00 | % | 1.17 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 160.00 | 173.50 | 178.50 | 176.00 | % | 1.10 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 165.00 | 168.50 | 173.50 | 171.00 | % | 1.04 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 170.00 | 163.50 | 168.50 | 166.00 | 169.55 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:44 PM EST |
| 175.00 | 158.50 | 163.50 | 161.00 | 97.65 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 3/23/2026 3:59:44 PM EST |
| 180.00 | 153.50 | 158.50 | 156.00 | % | 0.87 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 185.00 | 148.50 | 153.50 | 151.00 | % | 0.82 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 190.00 | 143.50 | 148.50 | 146.00 | 87.60 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 3/23/2026 3:59:44 PM EST |
| 195.00 | 138.50 | 143.50 | 141.00 | 83.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 3/23/2026 3:59:44 PM EST |
| 200.00 | 133.50 | 138.50 | 136.00 | 138.25 | 0.00 | 0.00% | 0.68 | 0 | 31 | 1.35 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:44 PM EST |
| 210.00 | 123.50 | 128.50 | 126.00 | 67.40 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 3/23/2026 3:59:44 PM EST |
| 220.00 | 113.50 | 118.50 | 116.00 | 91.39 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/23/2026 3:59:44 PM EST |
| 230.00 | 104.00 | 108.50 | 106.25 | 87.38 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 3/23/2026 3:59:44 PM EST |
| 240.00 | 94.00 | 98.50 | 96.25 | 42.95 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 3/23/2026 3:59:44 PM EST |
| 250.00 | 84.00 | 89.00 | 86.50 | 69.30 | 0.00 | 0.00% | 0.35 | 0 | 23 | 0.89 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 3/23/2026 3:59:44 PM EST |
| 260.00 | 74.00 | 79.00 | 76.50 | 38.80 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 3/23/2026 3:59:44 PM EST |
| 270.00 | 64.00 | 69.00 | 66.50 | 20.70 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.71 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 3/23/2026 3:59:44 PM EST |
| 280.00 | 54.00 | 59.00 | 56.50 | 31.74 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 3/23/2026 3:59:44 PM EST |
| 290.00 | 44.00 | 48.50 | 46.25 | 71.75 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.53 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/23/2026 3:59:44 PM EST |
| 300.00 | 34.00 | 39.00 | 36.50 | 37.00 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.44 | 0.99 | 0.00 | -0.01 | 3/11/2026 | 3/23/2026 3:59:44 PM EST |
| 310.00 | 24.50 | 29.50 | 27.00 | 30.65 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.37 | 0.94 | 0.01 | -0.04 | 3/17/2026 | 3/23/2026 3:59:44 PM EST |
| 320.00 | 15.00 | 20.00 | 17.50 | 36.50 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.30 | 0.85 | 0.01 | -0.07 | 1/15/2026 | 3/23/2026 3:59:44 PM EST |
| 330.00 | 7.50 | 12.50 | 10.00 | 10.85 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.20 | 0.65 | 0.02 | -0.12 | 3/12/2026 | 3/23/2026 3:59:44 PM EST |
| 340.00 | 1.50 | 6.50 | 4.00 | 4.00 | -25.20 | -86.31% | 0.01 | 1 | 3 | 0.17 | 0.39 | 0.03 | -0.12 | 3/23/2026 | 3/23/2026 3:59:44 PM EST |
| 350.00 | 0.00 | 5.00 | 2.50 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.30 | 0.18 | 0.02 | -0.08 | 3/20/2026 | 3/23/2026 3:59:44 PM EST |
| 360.00 | 0.00 | 5.00 | 2.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.06 | 0.01 | -0.04 | 2/26/2026 | 3/23/2026 3:59:44 PM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.01 | 0.00 | -0.01 | 12/30/2025 | 3/23/2026 3:59:44 PM EST |
| 380.00 | 0.00 | 0.35 | 0.18 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.26 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/23/2026 3:59:44 PM EST |
| 390.00 | 0.00 | 5.00 | 2.50 | 4.84 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/23/2026 3:59:44 PM EST |
| 400.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 410.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 420.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 430.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 440.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 130.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 135.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 140.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 145.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 155.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 160.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 165.00 | 0.00 | 5.00 | 2.50 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 3/23/2026 3:59:44 PM EST |
| 170.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 175.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.08 | 5.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/23/2026 3:59:44 PM EST |
| 185.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 190.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 195.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 210.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 220.00 | 0.00 | 5.00 | 2.50 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/23/2026 3:59:44 PM EST |
| 230.00 | 0.00 | 5.00 | 2.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.22 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/23/2026 3:59:44 PM EST |
| 240.00 | 0.00 | 5.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/23/2026 3:59:44 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/23/2026 3:59:44 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 12.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/23/2026 3:59:44 PM EST |
| 270.00 | 0.00 | 5.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/23/2026 3:59:44 PM EST |
| 280.00 | 0.00 | 5.00 | 2.50 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/23/2026 3:59:44 PM EST |
| 290.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 300.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | -0.01 | 0.00 | -0.01 | 2/23/2026 | 3/23/2026 3:59:44 PM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.27 | -0.06 | 0.01 | -0.04 | 3/20/2026 | 3/23/2026 3:59:44 PM EST |
| 320.00 | 0.00 | 2.00 | 1.00 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.22 | -0.15 | 0.01 | -0.07 | 3/20/2026 | 3/23/2026 3:59:44 PM EST |
| 330.00 | 1.00 | 6.00 | 3.50 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.17 | -0.35 | 0.02 | -0.12 | 3/11/2026 | 3/23/2026 3:59:44 PM EST |
| 340.00 | 6.00 | 11.00 | 8.50 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.17 | -0.61 | 0.03 | -0.12 | 2/4/2026 | 3/23/2026 3:59:44 PM EST |
| 350.00 | 13.00 | 18.00 | 15.50 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.26 | -0.82 | 0.02 | -0.08 | 2/24/2026 | 3/23/2026 3:59:44 PM EST |
| 360.00 | 22.50 | 27.50 | 25.00 | % | 0.07 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.04 | 3/23/2026 3:59:44 PM EST | |||
| 370.00 | 32.00 | 37.00 | 34.50 | % | 0.09 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:44 PM EST | |||
| 380.00 | 42.00 | 47.00 | 44.50 | % | 0.12 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 390.00 | 52.00 | 57.00 | 54.50 | % | 0.14 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 400.00 | 62.00 | 67.00 | 64.50 | % | 0.16 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 410.00 | 72.00 | 77.00 | 74.50 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 420.00 | 82.00 | 87.00 | 84.50 | 153.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/23/2026 3:59:44 PM EST |
| 430.00 | 92.00 | 97.00 | 94.50 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST | |||
| 440.00 | 102.00 | 107.00 | 104.50 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:44 PM EST |