Penumbra Options

View Penumbra (PEN) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

100.25

P/C Ratio (OI)

2.18

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

120.0490.0

120.0

490.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

Bid177.9

Ask217.9

volume0

Intrest0

Strike

120

Last Price0.05Sep 30, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest19

Last Price-

Change

Bid172.8

Ask212.9

volume0

Intrest0

Strike

125

Last Price-

Change

Bid-

Ask0.1

volume0

Intrest0

Last Price-

Change

Bid167.9

Ask207.9

volume0

Intrest0

Strike

130

Last Price0.1Sep 29, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest6

Last Price-

Change

Bid162.8

Ask202.9

volume0

Intrest0

Strike

135

Last Price-

Change

Bid-

Ask0.1

volume0

Intrest0

Last Price-

Change

Bid157.8

Ask197.9

volume0

Intrest0

Strike

140

Last Price0.2Sep 29, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest6

Last Price-

Change

Bid152.9

Ask192.9

volume0

Intrest0

Strike

145

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Last Price-

Change

Bid147.9

Ask187.9

volume0

Intrest0

Strike

150

Last Price0.02Sep 24, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest4

Last Price-

Change

Bid142.9

Ask182.9

volume0

Intrest0

Strike

155

Last Price0.25Sep 28, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest3

Last Price-

Change

Bid137.9

Ask177.9

volume0

Intrest0

Strike

160

Last Price0.1Oct 05, 2026

Change

-0%

Bid-

Ask1.5

volume0

Intrest10

Last Price-

Change

Bid132.9

Ask172.9

volume0

Intrest0

Strike

165

Last Price0.1Oct 06, 2026

Change

-0%

Bid-

Ask0.35

volume0

Intrest5

Last Price-

Change

Bid127.9

Ask167.9

volume0

Intrest0

Strike

170

Last Price0.05Oct 07, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest265

Last Price-

Change

Bid122.9

Ask162.9

volume0

Intrest0

Strike

175

Last Price0.05Oct 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest28

Last Price-

Change

Bid117.8

Ask157.9

volume0

Intrest0

Strike

180

Last Price0.05Oct 09, 2026

Change

-0%

Bid-

Ask0.1

volume3

Intrest201

Last Price-

Change

Bid112.9

Ask152.9

volume0

Intrest0

Strike

185

Last Price0.1Oct 07, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest20

Last Price-

Change

Bid107.9

Ask147.9

volume0

Intrest0

Strike

190

Last Price0.7Sep 28, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest4

Last Price-

Change

Bid102.9

Ask142.9

volume0

Intrest0

Strike

195

Last Price1Sep 28, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest3

Last Price-

Change

Bid97.9

Ask137.9

volume0

Intrest0

Strike

200

Last Price0.03Oct 09, 2026

Change

0.0240%

Bid-

Ask2.4

volume73

Intrest158

Last Price-

Change

Bid87.9

Ask127.9

volume0

Intrest0

Strike

210

Last Price0.1Oct 08, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest9

Last Price-

Change

Bid77.9

Ask117.9

volume0

Intrest0

Strike

220

Last Price2Sep 22, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest5

Last Price-

Change

Bid67.9

Ask107.9

volume0

Intrest0

Strike

230

Last Price6.1Aug 17, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest3

Last Price-

Change

Bid57.8

Ask97.9

volume0

Intrest0

Strike

240

Last Price11Aug 17, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest6

Last Price-

Change

Bid47.9

Ask88

volume0

Intrest0

Strike

250

Last Price0.25Oct 09, 2026

Change

0.166.67%

Bid0.2

Ask0.25

volume5

Intrest95

Last Price-

Change

Bid38

Ask78

volume0

Intrest0

Strike

260

Last Price0.5Sep 30, 2026

Change

-0%

Bid-

Ask0.35

volume0

Intrest42

Last Price-

Change

Bid28.1

Ask68.1

volume0

Intrest1

Strike

270

Last Price0.45Oct 09, 2026

Change

8.0594.71%

Bid-

Ask0.4

volume1

Intrest10

Last Price49.69Apr 28, 2026

Change

-0%

Bid18.1

Ask58.2

volume0

Intrest21

Strike

280

Last Price0.5Oct 09, 2026

Change

-0%

Bid0.3

Ask0.45

volume4

Intrest43

Last Price-

Change

Bid-

Ask38.3

volume0

Intrest0

Strike

290

Last Price0.75Oct 09, 2026

Change

0.057.14%

Bid0.5

Ask0.7

volume2

Intrest20

Last Price-

Change

Bid-

Ask28.7

volume0

Intrest1

Strike

300

Last Price1.3Oct 09, 2026

Change

0.330%

Bid0.05

Ask0.95

volume13

Intrest93

Last Price18.2Jun 01, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest1

Strike

310

Last Price0.4Oct 08, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest10

Last Price0.99Oct 09, 2026

Change

1.6161.92%

Bid-

Ask1

volume3

Intrest4

Strike

320

Last Price8.1Sep 30, 2026

Change

-0%

Bid-

Ask5

volume0

Intrest33

Last Price0.2Oct 08, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest242

Strike

330

Last Price13.8Oct 06, 2026

Change

-0%

Bid6

Ask26

volume0

Intrest45

Last Price4.1Sep 21, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest18

Strike

340

Last Price24Oct 07, 2026

Change

-0%

Bid12.3

Ask32.3

volume0

Intrest1

Last Price7Aug 11, 2026

Change

-0%

Bid-

Ask0.7

volume0

Intrest12

Strike

350

Last Price85.9Aug 05, 2026

Change

-0%

Bid12.2

Ask52.3

volume0

Intrest14

Last Price7Aug 13, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest6

Strike

360

Last Price95.4Aug 05, 2026

Change

-0%

Bid22.3

Ask62.3

volume0

Intrest17

Last Price8.1Aug 14, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest31

Strike

370

Last Price77.7Aug 18, 2026

Change

-0%

Bid32.3

Ask72.3

volume0

Intrest13

Last Price5Jul 24, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest35

Strike

380

Last Price87.1Aug 18, 2026

Change

-0%

Bid42.3

Ask82.3

volume0

Intrest12

Last Price3.46Jul 24, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest34

Strike

390

Last Price97.1Aug 18, 2026

Change

-0%

Bid52.3

Ask92.3

volume0

Intrest6

Last Price22Aug 18, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest6

Strike

400

Last Price102.5Aug 27, 2026

Change

-0%

Bid62.3

Ask102.3

volume0

Intrest2

Last Price2.55May 27, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest3

Strike

410

Last Price106Mar 23, 2026

Change

-0%

Bid72.3

Ask112.3

volume0

Intrest3

Last Price14.6Sep 10, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest5

Strike

420

Last Price116.5Mar 23, 2026

Change

-0%

Bid82.2

Ask122.3

volume0

Intrest12

Last Price15.2Sep 10, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest3

Strike

430

Last Price-

Change

Bid92.2

Ask132.3

volume0

Intrest4

Last Price5Jul 20, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest102

Strike

440

Last Price176.8Jul 27, 2026

Change

-0%

Bid102.3

Ask142.3

volume0

Intrest35

Last Price0.05Jul 24, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest247

Strike

450

Last Price194Jul 29, 2026

Change

-0%

Bid112.3

Ask152.3

volume0

Intrest162

Last Price1Sep 10, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest1

Strike

460

Last Price142.28Sep 29, 2026

Change

-0%

Bid122.3

Ask162.3

volume0

Intrest13

Last Price3.1Apr 28, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest4

Strike

470

Last Price151.1Sep 24, 2026

Change

-0%

Bid132.2

Ask172.3

volume0

Intrest7

Last Price1Sep 10, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest18

Strike

480

Last Price220Aug 03, 2026

Change

-0%

Bid152.2

Ask172.2

volume0

Intrest5

Last Price14.7Sep 10, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest2

Strike

490

Last Price-

Change

Bid162.2

Ask192.2

volume0

Intrest0

Penumbra Inc 옵션 체인

뉴스

파트너 / 기고자

벤징가 글로벌

Penumbra Options