Penumbra Options
View Penumbra (PEN) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Bid192
Ask212
volume0
Intrest0
Last Price0.05Sep 30, 2026
Bid-
Ask0.05
volume0
Intrest19
Last Price-
Bid186
Ask206
volume0
Intrest0
Last Price-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Bid182
Ask202
volume0
Intrest0
Last Price0.1Sep 29, 2026
Bid-
Ask0.1
volume0
Intrest6
Last Price-
Bid176
Ask196
volume0
Intrest0
Last Price-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Bid172
Ask192
volume0
Intrest0
Last Price0.2Sep 29, 2026
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Bid166
Ask186
volume0
Intrest0
Last Price-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Bid162
Ask182
volume0
Intrest0
Last Price0.02Sep 24, 2026
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Bid156
Ask176
volume0
Intrest0
Last Price0.25Sep 28, 2026
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Bid152
Ask172
volume0
Intrest0
Last Price0.1Oct 05, 2026
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Bid146
Ask166
volume0
Intrest0
Last Price0.1Oct 06, 2026
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Bid142
Ask162
volume0
Intrest0
Last Price0.05Oct 07, 2026
Bid-
Ask0.1
volume0
Intrest265
Last Price-
Bid136
Ask156
volume0
Intrest0
Last Price0.05Oct 14, 2026
Bid-
Ask0.05
volume0
Intrest29
Last Price-
Bid132
Ask152
volume0
Intrest0
Last Price0.05Oct 09, 2026
Bid-
Ask0.05
volume0
Intrest201
Last Price-
Bid126
Ask146
volume0
Intrest0
Last Price0.1Oct 07, 2026
Bid-
Ask0.1
volume0
Intrest20
Last Price-
Bid122
Ask142
volume0
Intrest0
Last Price0.7Sep 28, 2026
Bid-
Ask0.1
volume0
Intrest4
Last Price-
Bid116
Ask136
volume0
Intrest0
Last Price1Sep 28, 2026
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Bid112
Ask132
volume0
Intrest0
Last Price0.03Oct 09, 2026
Bid-
Ask0.1
volume0
Intrest158
Last Price-
Bid102
Ask122
volume0
Intrest0
Last Price0.1Oct 08, 2026
Bid-
Ask0.1
volume0
Intrest9
Last Price-
Bid92
Ask112
volume0
Intrest0
Last Price2Sep 22, 2026
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Bid82.1
Ask101.9
volume0
Intrest0
Last Price6.1Aug 17, 2026
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Bid72.1
Ask91.9
volume0
Intrest0
Last Price11Aug 17, 2026
Bid-
Ask0.1
volume0
Intrest6
Last Price-
Bid62.1
Ask81.9
volume0
Intrest0
Last Price0.05Oct 12, 2026
Bid-
Ask0.15
volume0
Intrest95
Last Price-
Bid52.1
Ask71.9
volume0
Intrest0
Last Price0.5Sep 30, 2026
Bid-
Ask0.15
volume0
Intrest42
Last Price-
Bid42.1
Ask61.9
volume0
Intrest1
Last Price0.15Oct 14, 2026
Bid-
Ask20
volume0
Intrest10
Last Price49.69Apr 28, 2026
Bid32.1
Ask51.9
volume0
Intrest21
Last Price0.15Oct 12, 2026
Bid-
Ask0.4
volume0
Intrest44
Last Price-
Bid22.1
Ask41.9
volume0
Intrest0
Last Price0.1Oct 14, 2026
Bid0.05
Ask20
volume0
Intrest29
Last Price-
Bid12.1
Ask31.9
volume0
Intrest1
Last Price0.35Oct 14, 2026
Bid0.05
Ask0.25
volume0
Intrest92
Last Price18.2Jun 01, 2026
Bid2.05
Ask21.9
volume0
Intrest1
Last Price0.4Oct 08, 2026
Bid-
Ask0.75
volume0
Intrest10
Last Price1.1Oct 15, 2026
Bid-
Ask1.25
volume2
Intrest9
Last Price8.1Sep 30, 2026
Last Price0.2Oct 08, 2026
Bid-
Ask0.5
volume0
Intrest242
Last Price13.8Oct 06, 2026
Bid2
Ask19.9
volume0
Intrest45
Last Price4.1Sep 21, 2026
Bid-
Ask0.4
volume0
Intrest18
Last Price24Oct 07, 2026
Bid8.1
Ask27.9
volume0
Intrest1
Last Price7Aug 11, 2026
Bid-
Ask0.25
volume0
Intrest12
Last Price85.9Aug 05, 2026
Bid18.1
Ask37.9
volume0
Intrest12
Last Price7Aug 13, 2026
Bid-
Ask0.6
volume0
Intrest6
Last Price95.4Aug 05, 2026
Bid28.1
Ask47.9
volume0
Intrest17
Last Price8.1Aug 14, 2026
Bid-
Ask0.15
volume0
Intrest31
Last Price77.7Aug 18, 2026
Bid38.1
Ask57.9
volume0
Intrest11
Last Price5Jul 24, 2026
Bid-
Ask0.4
volume0
Intrest35
Last Price87.1Aug 18, 2026
Bid48.1
Ask67.9
volume0
Intrest12
Last Price3.46Jul 24, 2026
Bid-
Ask0.3
volume0
Intrest34
Last Price97.1Aug 18, 2026
Bid58.1
Ask77.9
volume0
Intrest5
Last Price22Aug 18, 2026
Bid-
Ask0.2
volume0
Intrest6
Last Price102.5Aug 27, 2026
Bid68.1
Ask87.9
volume0
Intrest2
Last Price2.55May 27, 2026
Bid-
Ask0.2
volume0
Intrest3
Last Price106Mar 23, 2026
Bid78.1
Ask97.9
volume0
Intrest3
Last Price14.6Sep 10, 2026
Bid-
Ask0.2
volume0
Intrest5
Last Price116.5Mar 23, 2026
Bid88
Ask108
volume0
Intrest11
Last Price15.2Sep 10, 2026
Bid-
Ask0.2
volume0
Intrest3
Last Price-
Bid98
Ask118
volume0
Intrest4
Last Price5Jul 20, 2026
Bid-
Ask0.2
volume0
Intrest102
Last Price176.8Jul 27, 2026
Bid108
Ask128
volume0
Intrest31
Last Price0.05Jul 24, 2026
Bid-
Ask0.2
volume0
Intrest247
Last Price194Jul 29, 2026
Bid118
Ask138
volume0
Intrest151
Last Price1Sep 10, 2026
Bid-
Ask0.2
volume0
Intrest1
Last Price142.28Sep 29, 2026
Bid128.1
Ask148
volume0
Intrest12
Last Price3.1Apr 28, 2026
Bid-
Ask0.2
volume0
Intrest4
Last Price151.1Sep 24, 2026
Bid138
Ask158
volume0
Intrest0
Last Price1Sep 10, 2026
Bid-
Ask0.2
volume0
Intrest18
Last Price220Aug 03, 2026
Bid148
Ask168
volume0
Intrest2
Last Price14.7Sep 10, 2026
Bid-
Ask0.2
volume0
Intrest2
Last Price-
Bid158.1
Ask178
volume0
Intrest0