Options Chain for PENUMBRA INC COM (PEN) - $358.17 as of 2/2/2026 8:53:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 171.50 | 176.50 | 174.00 | % | 0.94 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 190.00 | 166.50 | 171.50 | 169.00 | % | 0.89 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 195.00 | 161.50 | 166.50 | 164.00 | % | 0.84 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 200.00 | 156.50 | 161.50 | 159.00 | % | 0.80 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 210.00 | 146.50 | 151.50 | 149.00 | % | 0.71 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 220.00 | 136.50 | 141.50 | 139.00 | % | 0.63 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 230.00 | 127.00 | 132.00 | 129.50 | % | 0.56 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 240.00 | 117.00 | 122.00 | 119.50 | 112.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:02 AM EST |
| 250.00 | 107.00 | 112.00 | 109.50 | 112.00 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:02 AM EST |
| 260.00 | 97.00 | 102.00 | 99.50 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 270.00 | 87.00 | 92.00 | 89.50 | 43.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:59:02 AM EST |
| 280.00 | 77.00 | 82.00 | 79.50 | 35.88 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 9:59:02 AM EST |
| 290.00 | 67.00 | 72.00 | 69.50 | 30.90 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.75 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:59:02 AM EST |
| 300.00 | 57.00 | 62.00 | 59.50 | 61.00 | 0.00 | 0.00% | 0.20 | 0 | 177 | 0.66 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:02 AM EST |
| 310.00 | 47.00 | 52.00 | 49.50 | 49.52 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.57 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:59:02 AM EST |
| 320.00 | 37.00 | 42.00 | 39.50 | 41.00 | 0.00 | 0.00% | 0.12 | 0 | 74 | 0.48 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 330.00 | 27.00 | 32.00 | 29.50 | 29.60 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.41 | 0.99 | 0.00 | -0.05 | 1/21/2026 | 2/2/2026 9:59:02 AM EST |
| 340.00 | 17.50 | 20.90 | 19.20 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 390 | 0.24 | 0.89 | 0.01 | -0.13 | 1/16/2026 | 2/2/2026 9:59:02 AM EST |
| 350.00 | 9.00 | 14.00 | 11.50 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.27 | 0.78 | 0.02 | -0.15 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 360.00 | 2.50 | 7.50 | 5.00 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.15 | 0.52 | 0.03 | -0.16 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 370.00 | 0.05 | 5.00 | 2.53 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.22 | 0.02 | -0.11 | 1/21/2026 | 2/2/2026 9:59:02 AM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.38 | 0.06 | 0.01 | -0.04 | 1/21/2026 | 2/2/2026 9:59:02 AM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.46 | 0.01 | 0.00 | -0.01 | 1/21/2026 | 2/2/2026 9:59:02 AM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:02 AM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:02 AM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:02 AM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:02 AM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:02 AM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.90 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:02 AM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:02 AM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:02 AM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 2/2/2026 9:59:02 AM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.50 | -0.01 | 0.00 | -0.05 | 1/21/2026 | 2/2/2026 9:59:02 AM EST |
| 340.00 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.16 | -0.11 | 0.01 | -0.13 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.28 | -0.22 | 0.02 | -0.15 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 360.00 | 3.00 | 8.00 | 5.50 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.17 | -0.48 | 0.03 | -0.16 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 370.00 | 9.50 | 14.50 | 12.00 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | -0.78 | 0.02 | -0.11 | 1/26/2026 | 2/2/2026 9:59:02 AM EST |
| 380.00 | 18.50 | 23.50 | 21.00 | 26.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.04 | 1/20/2026 | 2/2/2026 9:59:02 AM EST |
| 390.00 | 28.50 | 33.50 | 31.00 | % | 0.08 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:59:02 AM EST | |||
| 400.00 | 38.50 | 43.50 | 41.00 | % | 0.10 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 410.00 | 48.50 | 53.50 | 51.00 | 56.87 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:02 AM EST |
| 420.00 | 58.50 | 63.50 | 61.00 | 66.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:02 AM EST |
| 430.00 | 68.50 | 73.50 | 71.00 | 76.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:02 AM EST |
| 440.00 | 78.50 | 83.50 | 81.00 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 450.00 | 88.50 | 93.50 | 91.00 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST |