Options Chain for PENUMBRA INC COM (PEN) - $239.20 as of 11/20/2024 8:34:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 147.70 | 151.00 | 131.90 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 142.50 | 146.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 137.60 | 141.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 132.50 | 136.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 127.50 | 131.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 122.50 | 126.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 117.50 | 121.60 | 62.50 | 0.00 | 0.00% | 0 | 20 | 1.57 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 112.50 | 116.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 130.00 | 107.50 | 111.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 102.50 | 106.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 140.00 | 97.60 | 101.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 92.60 | 96.70 | 28.40 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 88.00 | 91.40 | 99.80 | 0.00 | 0.00% | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 82.70 | 87.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 77.50 | 81.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 165.00 | 72.50 | 77.30 | % | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 67.60 | 72.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 63.00 | 67.70 | % | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 58.00 | 62.50 | 26.20 | 0.00 | 0.00% | 0 | 19 | 0.83 | 0.99 | 0.00 | -0.03 | 8/15/2024 | 11/20/2024 3:59:57 PM EST |
| 185.00 | 53.30 | 57.00 | 21.10 | 0.00 | 0.00% | 0 | 19 | 0.78 | 0.99 | 0.00 | -0.04 | 8/16/2024 | 11/20/2024 3:59:57 PM EST |
| 190.00 | 49.10 | 52.10 | 35.60 | 0.00 | 0.00% | 0 | 52 | 0.73 | 0.98 | 0.00 | -0.05 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 195.00 | 43.90 | 47.40 | 16.52 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.96 | 0.00 | -0.06 | 10/4/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 39.70 | 42.70 | 35.65 | 0.00 | 0.00% | 0 | 62 | 0.64 | 0.94 | 0.00 | -0.08 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 30.30 | 33.50 | 21.50 | 0.00 | 0.00% | 0 | 134 | 0.54 | 0.88 | 0.01 | -0.13 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 220.00 | 21.50 | 25.20 | 24.82 | 0.00 | 0.00% | 0 | 38 | 0.38 | 0.80 | 0.01 | -0.16 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 230.00 | 15.20 | 17.40 | 15.96 | 0.00 | 0.00% | 0 | 599 | 0.38 | 0.68 | 0.01 | -0.19 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 240.00 | 9.20 | 11.60 | 10.80 | 0.00 | 0.00% | 0 | 47 | 0.36 | 0.53 | 0.02 | -0.20 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 250.00 | 5.30 | 7.60 | 6.90 | 0.00 | 0.00% | 0 | 66 | 0.37 | 0.38 | 0.02 | -0.18 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 260.00 | 2.70 | 3.90 | 3.12 | -0.93 | -22.97% | 1 | 870 | 0.35 | 0.24 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 270.00 | 0.95 | 2.20 | 2.40 | 0.00 | 0.00% | 0 | 50 | 0.33 | 0.14 | 0.01 | -0.10 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 280.00 | 0.45 | 3.00 | 1.55 | 0.00 | 0.00% | 0 | 314 | 0.40 | 0.08 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 290.00 | 0.30 | 2.00 | 1.26 | 0.00 | 0.00% | 0 | 46 | 0.43 | 0.04 | 0.00 | -0.04 | 6/21/2024 | 11/20/2024 3:59:57 PM EST |
| 300.00 | 0.20 | 2.75 | 1.45 | 0.00 | 0.00% | 0 | 131 | 0.67 | 0.01 | 0.00 | -0.01 | 7/16/2024 | 11/20/2024 3:59:57 PM EST |
| 310.00 | 0.10 | 2.20 | 0.61 | 0.00 | 0.00% | 0 | 19 | 0.68 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 320.00 | 0.05 | 1.75 | % | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 330.00 | 0.00 | 1.80 | 23.00 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 3:59:57 PM EST |
| 340.00 | 0.00 | 0.95 | % | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 350.00 | 0.05 | 2.25 | 0.05 | -0.05 | -50.00% | 5 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 360.00 | 0.00 | 0.95 | 14.20 | 0.00 | 0.00% | 0 | 265 | 0.79 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 11/20/2024 3:59:57 PM EST |
| 370.00 | 0.00 | 1.85 | 11.71 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 11/20/2024 3:59:57 PM EST |
| 380.00 | 0.00 | 2.00 | 11.20 | 0.00 | 0.00% | 0 | 125 | 1.01 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 3:59:57 PM EST |
| 390.00 | 0.00 | 1.80 | 9.70 | 0.00 | 0.00% | 0 | 187 | 1.03 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 3:59:57 PM EST |
| 400.00 | 0.00 | 1.95 | 8.50 | 0.00 | 0.00% | 0 | 108 | 1.09 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 3:59:57 PM EST |
| 410.00 | 0.00 | 2.00 | 0.80 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 11/20/2024 3:59:57 PM EST |
| 420.00 | 0.00 | 2.00 | 0.21 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 430.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 11/20/2024 3:59:57 PM EST |
| 440.00 | 0.00 | 0.95 | % | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 450.00 | 0.00 | 1.55 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 460.00 | 0.00 | 0.95 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 470.00 | 0.00 | 1.55 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 480.00 | 0.00 | 1.55 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 490.00 | 0.00 | 0.95 | % | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 500.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 135 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 35 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.05 | 1.15 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 4.50 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 0.95 | 5.20 | 0.00 | 0.00% | 0 | 43 | 1.08 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 1.75 | 0.05 | -3.04 | -98.39% | 4 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 1.75 | 6.70 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 2.35 | 0.45 | 0.00 | 0.00% | 0 | 185 | 1.07 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 2.45 | 2.60 | 0.00 | 0.00% | 0 | 43 | 1.02 | 0.00 | 0.00 | -0.01 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 170.00 | 0.00 | 2.50 | 0.70 | 0.00 | 0.00% | 0 | 111 | 0.93 | 0.00 | 0.00 | -0.02 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 2.90 | 7.50 | 0.00 | 0.00% | 0 | 9 | 0.87 | 0.00 | 0.00 | -0.03 | 9/20/2024 | 11/20/2024 3:59:57 PM EST |
| 180.00 | 0.15 | 2.65 | 4.38 | 0.00 | 0.00% | 0 | 102 | 0.82 | -0.01 | 0.00 | -0.03 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 185.00 | 0.20 | 2.00 | 11.10 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.01 | 0.00 | -0.04 | 9/23/2024 | 11/20/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 2.90 | 16.50 | 0.00 | 0.00% | 0 | 55 | 0.72 | -0.02 | 0.00 | -0.05 | 9/26/2024 | 11/20/2024 3:59:57 PM EST |
| 195.00 | 0.40 | 2.20 | 2.28 | 0.00 | 0.00% | 0 | 212 | 0.61 | -0.04 | 0.00 | -0.06 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 0.05 | 2.00 | 1.58 | 0.00 | 0.00% | 0 | 1,034 | 0.54 | -0.06 | 0.00 | -0.08 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 0.80 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 247 | 0.41 | -0.12 | 0.01 | -0.13 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 220.00 | 1.50 | 5.20 | 4.00 | 0.00 | 0.00% | 0 | 255 | 0.39 | -0.20 | 0.01 | -0.16 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 230.00 | 4.30 | 7.00 | 7.50 | 0.00 | 0.00% | 0 | 159 | 0.37 | -0.32 | 0.01 | -0.19 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 240.00 | 9.10 | 10.70 | 9.90 | 0.00 | 0.00% | 0 | 49 | 0.37 | -0.47 | 0.02 | -0.20 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 250.00 | 15.00 | 16.70 | 18.00 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.62 | 0.02 | -0.18 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 260.00 | 22.10 | 25.70 | 35.70 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.76 | 0.01 | -0.14 | 2/6/2024 | 11/20/2024 3:59:57 PM EST |
| 270.00 | 30.50 | 33.60 | 72.45 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.10 | 4/29/2024 | 11/20/2024 3:59:57 PM EST |
| 280.00 | 39.90 | 43.00 | 112.20 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.92 | 0.01 | -0.06 | 8/1/2024 | 11/20/2024 3:59:57 PM EST |
| 290.00 | 48.70 | 53.50 | 109.29 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.96 | 0.00 | -0.04 | 6/21/2024 | 11/20/2024 3:59:57 PM EST |
| 300.00 | 59.10 | 62.90 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 310.00 | 68.80 | 73.00 | 142.20 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/1/2024 | 11/20/2024 3:59:57 PM EST |
| 320.00 | 79.40 | 83.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 330.00 | 89.40 | 93.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 340.00 | 99.30 | 103.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 350.00 | 109.30 | 113.00 | 149.60 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:57 PM EST |
| 360.00 | 118.80 | 123.00 | 157.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 3:59:57 PM EST |
| 370.00 | 129.40 | 133.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 380.00 | 139.40 | 143.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 390.00 | 148.80 | 153.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 400.00 | 159.50 | 163.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 410.00 | 169.20 | 172.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 420.00 | 179.30 | 183.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 430.00 | 189.40 | 193.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 440.00 | 199.40 | 202.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 450.00 | 209.40 | 213.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 460.00 | 219.40 | 223.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 470.00 | 229.40 | 233.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 480.00 | 239.40 | 242.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 490.00 | 249.30 | 253.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 500.00 | 259.40 | 262.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |