Penumbra Options

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

P/C Ratio (Vol)

22.13

P/C Ratio (OI)

2.29

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

120.0490.0

120.0

490.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid190

Ask210

volume0

Intrest0

Strike

120

Last Price0.05Sep 30, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest19

Last Price-

Change

Bid184.1

Ask204

volume0

Intrest0

Strike

125

Last Price-

Change

Bid-

Ask0.1

volume0

Intrest0

Last Price-

Change

Bid180

Ask200

volume0

Intrest0

Strike

130

Last Price0.1Sep 29, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest6

Last Price-

Change

Bid174.1

Ask194

volume0

Intrest0

Strike

135

Last Price-

Change

Bid-

Ask0.1

volume0

Intrest0

Last Price-

Change

Bid170

Ask190

volume0

Intrest0

Strike

140

Last Price0.2Sep 29, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest6

Last Price-

Change

Bid164.1

Ask184

volume0

Intrest0

Strike

145

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Last Price-

Change

Bid160

Ask180

volume0

Intrest0

Strike

150

Last Price0.02Sep 24, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest4

Last Price-

Change

Bid154.1

Ask174

volume0

Intrest0

Strike

155

Last Price0.25Sep 28, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest3

Last Price-

Change

Bid150

Ask170

volume0

Intrest0

Strike

160

Last Price0.1Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest10

Last Price-

Change

Bid144.1

Ask164

volume0

Intrest0

Strike

165

Last Price0.1Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest5

Last Price-

Change

Bid140

Ask160

volume0

Intrest0

Strike

170

Last Price0.05Oct 07, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest265

Last Price-

Change

Bid134.1

Ask154

volume0

Intrest0

Strike

175

Last Price0.05Oct 14, 2026

Change

0.2583.33%

Bid-

Ask0.05

volume1

Intrest28

Last Price-

Change

Bid130

Ask150

volume0

Intrest0

Strike

180

Last Price0.05Oct 09, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest201

Last Price-

Change

Bid124

Ask144

volume0

Intrest0

Strike

185

Last Price0.1Oct 07, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest20

Last Price-

Change

Bid120

Ask140

volume0

Intrest0

Strike

190

Last Price0.7Sep 28, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest4

Last Price-

Change

Bid114.1

Ask134

volume0

Intrest0

Strike

195

Last Price1Sep 28, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest3

Last Price-

Change

Bid110

Ask130

volume0

Intrest0

Strike

200

Last Price0.03Oct 09, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest158

Last Price-

Change

Bid100

Ask120

volume0

Intrest0

Strike

210

Last Price0.1Oct 08, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest9

Last Price-

Change

Bid90

Ask110

volume0

Intrest0

Strike

220

Last Price2Sep 22, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest5

Last Price-

Change

Bid80.1

Ask99.9

volume0

Intrest0

Strike

230

Last Price6.1Aug 17, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest3

Last Price-

Change

Bid70.1

Ask89.9

volume0

Intrest0

Strike

240

Last Price11Aug 17, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest6

Last Price-

Change

Bid60.1

Ask79.9

volume0

Intrest0

Strike

250

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest95

Last Price-

Change

Bid50.1

Ask69.9

volume0

Intrest0

Strike

260

Last Price0.5Sep 30, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest42

Last Price-

Change

Bid40.1

Ask59.9

volume0

Intrest1

Strike

270

Last Price0.15Oct 14, 2026

Change

0.366.67%

Bid-

Ask0.15

volume5

Intrest10

Last Price49.69Apr 28, 2026

Change

-0%

Bid30.1

Ask49.9

volume0

Intrest21

Strike

280

Last Price0.15Oct 12, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest44

Last Price-

Change

Bid20.1

Ask39.9

volume0

Intrest0

Strike

290

Last Price0.1Oct 14, 2026

Change

-0%

Bid0.1

Ask0.2

volume4

Intrest25

Last Price-

Change

Bid10.1

Ask29.9

volume0

Intrest1

Strike

300

Last Price0.35Oct 14, 2026

Change

0.1530%

Bid0.05

Ask0.3

volume22

Intrest92

Last Price18.2Jun 01, 2026

Change

-0%

Bid-

Ask20

volume0

Intrest1

Strike

310

Last Price0.4Oct 08, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest10

Last Price2.9Oct 14, 2026

Change

1.9190%

Bid-

Ask2.4

volume1

Intrest8

Strike

320

Last Price8.1Sep 30, 2026

Change

-0%

Bid-

Ask3

volume0

Intrest33

Last Price0.2Oct 08, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest242

Strike

330

Last Price13.8Oct 06, 2026

Change

-0%

Bid6

Ask23

volume0

Intrest45

Last Price4.1Sep 21, 2026

Change

-0%

Bid-

Ask0.4

volume0

Intrest18

Strike

340

Last Price24Oct 07, 2026

Change

-0%

Bid10.1

Ask29.9

volume0

Intrest1

Last Price7Aug 11, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest12

Strike

350

Last Price85.9Aug 05, 2026

Change

-0%

Bid20.1

Ask39.9

volume0

Intrest12

Last Price7Aug 13, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest6

Strike

360

Last Price95.4Aug 05, 2026

Change

-0%

Bid30.1

Ask49.9

volume0

Intrest17

Last Price8.1Aug 14, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest31

Strike

370

Last Price77.7Aug 18, 2026

Change

-0%

Bid40.1

Ask59.9

volume0

Intrest11

Last Price5Jul 24, 2026

Change

-0%

Bid-

Ask0.4

volume0

Intrest35

Strike

380

Last Price87.1Aug 18, 2026

Change

-0%

Bid50.1

Ask69.9

volume0

Intrest12

Last Price3.46Jul 24, 2026

Change

-0%

Bid-

Ask0.3

volume0

Intrest34

Strike

390

Last Price97.1Aug 18, 2026

Change

-0%

Bid60.1

Ask79.9

volume0

Intrest5

Last Price22Aug 18, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest6

Strike

400

Last Price102.5Aug 27, 2026

Change

-0%

Bid70.1

Ask89.9

volume0

Intrest2

Last Price2.55May 27, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest3

Strike

410

Last Price106Mar 23, 2026

Change

-0%

Bid80.1

Ask99.9

volume0

Intrest3

Last Price14.6Sep 10, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest5

Strike

420

Last Price116.5Mar 23, 2026

Change

-0%

Bid90.1

Ask109.9

volume0

Intrest11

Last Price15.2Sep 10, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest3

Strike

430

Last Price-

Change

Bid100

Ask120

volume0

Intrest4

Last Price5Jul 20, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest102

Strike

440

Last Price176.8Jul 27, 2026

Change

-0%

Bid110

Ask130

volume0

Intrest31

Last Price0.05Jul 24, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest247

Strike

450

Last Price194Jul 29, 2026

Change

-0%

Bid120

Ask140

volume0

Intrest152

Last Price1Sep 10, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest1

Strike

460

Last Price142.28Sep 29, 2026

Change

-0%

Bid130

Ask150

volume0

Intrest12

Last Price3.1Apr 28, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest4

Strike

470

Last Price151.1Sep 24, 2026

Change

-0%

Bid140

Ask160

volume0

Intrest0

Last Price1Sep 10, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest18

Strike

480

Last Price220Aug 03, 2026

Change

-0%

Bid150

Ask170

volume0

Intrest2

Last Price14.7Sep 10, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest2

Strike

490

Last Price-

Change

Bid160

Ask180

volume0

Intrest0

Penumbra Inc Option Chain

Penumbra Options