Options Chain for PENUMBRA INC COM (PEN) - $293.13 as of 5/5/2025 8:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 126.20 | 130.70 | 121.60 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 121.20 | 125.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 175.00 | 116.30 | 120.80 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 111.90 | 115.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 185.00 | 106.50 | 110.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 190.00 | 101.50 | 105.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 195.00 | 96.50 | 101.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 200.00 | 91.80 | 96.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 210.00 | 81.80 | 86.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 220.00 | 71.60 | 76.10 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 230.00 | 62.00 | 66.20 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.15 | 5/5/2025 3:59:48 PM EST | |||
| 240.00 | 52.60 | 56.40 | 33.90 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.96 | 0.00 | -0.20 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 42.00 | 46.50 | 25.80 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.95 | 0.00 | -0.19 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 33.10 | 36.80 | 38.10 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.88 | 0.01 | -0.33 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 23.60 | 27.50 | 28.55 | 0.00 | 0.00% | 0 | 62 | 0.59 | 0.82 | 0.01 | -0.39 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 16.30 | 18.00 | 18.60 | -2.12 | -10.24% | 1 | 14 | 0.42 | 0.74 | 0.01 | -0.40 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 290.00 | 9.50 | 11.10 | 10.80 | -1.75 | -13.95% | 36 | 103 | 0.40 | 0.59 | 0.02 | -0.39 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 300.00 | 4.40 | 6.10 | 5.19 | -0.91 | -14.92% | 4 | 571 | 0.38 | 0.38 | 0.02 | -0.36 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 310.00 | 1.75 | 3.10 | 2.62 | -0.54 | -17.09% | 4 | 317 | 0.38 | 0.21 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 320.00 | 0.65 | 3.20 | 1.90 | 0.00 | 0.00% | 0 | 308 | 0.47 | 0.10 | 0.01 | -0.18 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 330.00 | 0.05 | 1.05 | 0.80 | +0.30 | +60.00% | 3 | 23 | 0.39 | 0.04 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 340.00 | 0.00 | 1.50 | 0.97 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.01 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 350.00 | 0.00 | 1.60 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 360.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 125 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 390.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 400.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 410.00 | 0.00 | 1.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 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 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 31 | 1.58 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 1.65 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.30 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.30 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 1.55 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 2.45 | 0.90 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 1.70 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 230.00 | 0.10 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.02 | 0.00 | -0.15 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 0.05 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 302 | 0.73 | -0.04 | 0.00 | -0.20 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 0.25 | 2.75 | 1.11 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.05 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 0.60 | 2.25 | 1.82 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.12 | 0.01 | -0.33 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 1.25 | 2.55 | 3.07 | 0.00 | 0.00% | 0 | 441 | 0.47 | -0.18 | 0.01 | -0.39 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 2.90 | 4.30 | 2.66 | -0.21 | -7.32% | 7 | 122 | 0.45 | -0.26 | 0.01 | -0.40 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 290.00 | 5.70 | 7.10 | 6.10 | +1.00 | +19.61% | 5 | 21 | 0.40 | -0.41 | 0.02 | -0.39 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 300.00 | 10.70 | 12.40 | 11.00 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.62 | 0.02 | -0.36 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 310.00 | 16.30 | 20.30 | % | 0 | 0 | 0.37 | -0.79 | 0.02 | -0.28 | 5/5/2025 3:59:48 PM EST | |||
| 320.00 | 25.10 | 29.00 | % | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.18 | 5/5/2025 3:59:48 PM EST | |||
| 330.00 | 34.90 | 38.50 | 31.71 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.96 | 0.01 | -0.10 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 340.00 | 44.90 | 48.80 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 350.00 | 54.70 | 59.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 360.00 | 64.70 | 69.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 370.00 | 74.70 | 79.20 | 78.80 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 380.00 | 84.70 | 89.20 | 112.60 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 390.00 | 94.70 | 99.20 | 122.60 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 400.00 | 104.70 | 109.20 | 134.50 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 410.00 | 114.70 | 119.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |