$312.02
Last update: Dec 12, 4:00 PM
Comments
Loading...
Penumbra (NYSE:PEN) Stock, Option Chain
Option chain shows key data for Penumbra's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Penumbra.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price181.5Nov 06, 2025
Change
-0%
Bid226
Ask229.5
volume0
Intrest35
Strike
85
85
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price165.75Jun 23, 2025
Change
-0%
Bid220.4
Ask224.5
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price171.5Nov 06, 2025
Change
-0%
Bid215.2
Ask219.5
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid210.2
Ask214.5
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid205.2
Ask209.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid200.2
Ask204.5
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price140.04Jun 12, 2025
Change
-0%
Bid195.2
Ask199.5
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid190.2
Ask194.5
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid185.2
Ask189.5
volume0
Intrest0
Strike
125
125
Last Price7.9Sep 27, 2024
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price136Nov 06, 2025
Change
-0%
Bid181
Ask184.5
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price131Nov 06, 2025
Change
-0%
Bid175.7
Ask179.5
volume0
Intrest1
Strike
135
135
Last Price1Jul 16, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid170.2
Ask174.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid165.2
Ask169.5
volume0
Intrest0
Strike
145
145
Last Price0.6Jul 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid160.2
Ask164.5
volume0
Intrest0
Strike
150
150
Last Price0.7Jul 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid155.2
Ask159.5
volume0
Intrest0
Strike
155
155
Last Price0.85Jul 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid150.3
Ask154.7
volume0
Intrest0
Strike
160
160
Last Price1.15Jul 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price88.67Dec 31, 2024
Change
-0%
Bid145.6
Ask149.5
volume0
Intrest48
Strike
165
165
Last Price1.55Jul 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest6
Last Price81.98Sep 25, 2025
Change
-0%
Bid140.4
Ask144.5
volume0
Intrest48
Strike
170
170
Last Price0.98Aug 26, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest6
Last Price-
Change
-
Bid135.3
Ask139.8
volume0
Intrest0
Strike
175
175
Last Price2.25Jul 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid130.3
Ask134.5
volume0
Intrest0
Strike
180
180
Last Price2.6Jul 30, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid125.3
Ask129.5
volume0
Intrest0
Strike
185
185
Last Price3.1Jul 30, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid120.3
Ask124.5
volume0
Intrest0
Strike
190
190
Last Price1.95Oct 28, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest6
Last Price40Aug 19, 2024
Change
-0%
Bid115.3
Ask119.5
volume0
Intrest1
Strike
195
195
Last Price4.4Jul 30, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest2
Last Price51.75Oct 30, 2024
Change
-0%
Bid111
Ask114.5
volume0
Intrest4
Strike
200
200
Last Price5.9Aug 04, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest7
Last Price38.66Jul 16, 2024
Change
-0%
Bid100.8
Ask104.5
volume0
Intrest1
Strike
210
210
Last Price13.5Apr 11, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest3
Last Price19Nov 04, 2025
Change
-0%
Bid90.7
Ask94.7
volume0
Intrest10
Strike
220
220
Last Price0.09Dec 04, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest4
Last Price48.87Nov 13, 2025
Change
-0%
Bid81
Ask84.7
volume0
Intrest5
Strike
230
230
Last Price0.97Nov 21, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest15
Last Price46.9Nov 19, 2025
Change
-0%
Bid71.4
Ask74.8
volume0
Intrest54
Strike
240
240
Last Price1.55Nov 12, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest107
Last Price52.8Dec 10, 2025
Change
-0%
Bid61.2
Ask64.8
volume0
Intrest25
Strike
250
250
Last Price17.2Jul 30, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest10
Last Price53.41Dec 12, 2025
Change
-0%
Bid51.1
Ask54.8
volume0
Intrest19
Strike
260
260
Last Price40.3Nov 03, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest10
Last Price22.5Dec 09, 2025
Change
-0%
Bid41.2
Ask45
volume0
Intrest68
Strike
270
270
Last Price7.45Nov 11, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest7
Last Price23.8Dec 10, 2025
Change
-0%
Bid31.5
Ask35
volume0
Intrest19
Strike
280
280
Last Price0.71Dec 15, 2025
Change
0.8454.19%
Bid-
Ask4.7
volume12
Intrest19
Last Price23.72Dec 15, 2025
Change
0.472.02%
Bid21.5
Ask25.4
volume10
Intrest345
Strike
290
290
Last Price4.1Dec 10, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest31
Last Price15.7Dec 15, 2025
Change
1.8213.11%
Bid12.5
Ask16.3
volume1
Intrest179
Strike
300
300
Last Price9.5Dec 01, 2025
Change
-0%
Bid0.1
Ask3.8
volume0
Intrest50
Last Price7.47Dec 12, 2025
Change
-0%
Bid5.1
Ask9
volume0
Intrest168
Strike
310
310
Last Price2.7Dec 15, 2025
Change
2.750%
Bid2.3
Ask5
volume3
Intrest28
Last Price2.85Dec 12, 2025
Change
-0%
Bid1.2
Ask4.1
volume0
Intrest350
Strike
320
320
Last Price45.1Apr 25, 2025
Change
-0%
Bid7.5
Ask11.3
volume0
Intrest0
Last Price1.17Dec 12, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest256
Strike
330
330
Last Price64Nov 06, 2025
Change
-0%
Bid16
Ask20
volume0
Intrest0
Last Price0.31Dec 12, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Strike
340
340
Last Price73.5Nov 06, 2025
Change
-0%
Bid25.6
Ask29.5
volume0
Intrest0
Last Price4.3Jun 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest118
Strike
350
350
Last Price-
Change
-
Bid35.5
Ask39.9
volume0
Intrest0
Last Price5.41Jun 05, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Strike
360
360
Last Price-
Change
-
Bid45.3
Ask49.8
volume0
Intrest0
Last Price1.07Sep 12, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest152
Strike
370
370
Last Price-
Change
-
Bid55.5
Ask59.8
volume0
Intrest0
Last Price11.35May 13, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid65.5
Ask69.8
volume0
Intrest0
Last Price8Feb 18, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Strike
390
390
Last Price-
Change
-
Bid75.3
Ask79.8
volume0
Intrest0
Last Price0.3Oct 23, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest385
Strike
400
400
Last Price-
Change
-
Bid85.3
Ask89.8
volume0
Intrest0
Last Price6.02May 14, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest5
Strike
410
410
Last Price-
Change
-
Bid95.5
Ask99.8
volume0
Intrest0
Last Price5.1May 07, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest0
Strike
420
420
Last Price154.5Nov 06, 2025
Change
-0%
Bid105.3
Ask109.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
430
430
Last Price164.5Nov 06, 2025
Change
-0%
Bid115.5
Ask119.8
volume0
Intrest0
Last Price0.87Jul 10, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest5
Strike
440
440
Last Price174.5Nov 06, 2025
Change
-0%
Bid125.5
Ask129.8
volume0
Intrest0
