Penumbra Options
View Penumbra (PEN) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Intervallo di strike
120.0490.0
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Bid188
Ask208
volume0
Intrest0
Last Price0.05Sep 30, 2026
Bid-
Ask0.05
volume0
Intrest19
Last Price-
Bid182
Ask202
volume0
Intrest0
Last Price-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Bid178
Ask198
volume0
Intrest0
Last Price0.1Sep 29, 2026
Bid-
Ask0.1
volume0
Intrest6
Last Price-
Bid172
Ask192
volume0
Intrest0
Last Price-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Bid168
Ask188
volume0
Intrest0
Last Price0.2Sep 29, 2026
Bid-
Ask0.1
volume0
Intrest6
Last Price-
Bid162.1
Ask182.1
volume0
Intrest0
Last Price-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Bid158
Ask178
volume0
Intrest0
Last Price0.02Sep 24, 2026
Bid-
Ask0.1
volume0
Intrest4
Last Price-
Bid154
Ask174
volume0
Intrest0
Last Price0.25Sep 28, 2026
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Bid148
Ask168
volume0
Intrest0
Last Price0.1Oct 05, 2026
Bid-
Ask0.1
volume0
Intrest10
Last Price-
Bid144
Ask164
volume0
Intrest0
Last Price0.1Oct 06, 2026
Bid-
Ask0.1
volume2
Intrest5
Last Price-
Bid138
Ask158
volume0
Intrest0
Last Price0.1Oct 06, 2026
Bid0.1
Ask0.15
volume31
Intrest265
Last Price-
Bid134
Ask154
volume0
Intrest0
Last Price0.45Sep 28, 2026
Bid-
Ask0.2
volume0
Intrest22
Last Price-
Bid128
Ask148
volume0
Intrest0
Last Price0.16Oct 06, 2026
Bid0.1
Ask0.2
volume3
Intrest187
Last Price-
Bid124
Ask144
volume0
Intrest0
Last Price0.7Sep 28, 2026
Bid-
Ask0.3
volume0
Intrest19
Last Price-
Bid118
Ask138
volume0
Intrest0
Last Price0.7Sep 28, 2026
Bid-
Ask0.4
volume0
Intrest4
Last Price-
Bid114
Ask134
volume0
Intrest0
Last Price1Sep 28, 2026
Bid-
Ask0.5
volume0
Intrest3
Last Price-
Bid108
Ask128
volume0
Intrest0
Last Price0.31Oct 06, 2026
Bid0.2
Ask0.6
volume2
Intrest172
Last Price-
Bid98
Ask118
volume0
Intrest0
Last Price0.4Oct 06, 2026
Bid-
Ask0.6
volume3
Intrest6
Last Price-
Bid88
Ask108
volume0
Intrest0
Last Price2Sep 22, 2026
Bid-
Ask0.8
volume0
Intrest5
Last Price-
Bid78.1
Ask97.9
volume0
Intrest0
Last Price6.1Aug 17, 2026
Bid-
Ask0.9
volume0
Intrest3
Last Price-
Bid68.1
Ask87.9
volume0
Intrest0
Last Price-
Bid58.1
Ask77.9
volume0
Intrest0
Last Price0.4Oct 06, 2026
Last Price-
Bid48.1
Ask67.9
volume0
Intrest0
Last Price0.5Sep 30, 2026
Bid-
Ask1.5
volume0
Intrest42
Last Price-
Bid38.1
Ask57.9
volume0
Intrest1
Last Price8.5Sep 22, 2026
Bid0.4
Ask2
volume0
Intrest10
Last Price49.69Apr 28, 2026
Bid28.1
Ask47.9
volume0
Intrest21
Last Price0.5Sep 30, 2026
Bid0.05
Ask2.5
volume0
Intrest41
Last Price-
Bid19.3
Ask36.4
volume0
Intrest0
Last Price0.5Oct 06, 2026
Bid0.4
Ask3
volume1
Intrest19
Last Price-
Bid9.6
Ask26.7
volume0
Intrest1
Last Price8.5Sep 30, 2026
Bid-
Ask3.5
volume0
Intrest103
Last Price18.2Jun 01, 2026
Bid0.1
Ask17.9
volume0
Intrest1
Last Price34Aug 26, 2026
Bid0.6
Ask14.4
volume0
Intrest10
Last Price3.6Oct 01, 2026
Bid-
Ask2.5
volume0
Intrest3
Last Price8.1Sep 30, 2026
Bid-
Ask15.6
volume0
Intrest33
Last Price0.3Oct 01, 2026
Bid-
Ask0.5
volume0
Intrest242
Last Price13.8Oct 06, 2026
Bid11
Ask15
volume50
Intrest75
Last Price4.1Sep 21, 2026
Last Price43.9Aug 18, 2026
Bid22
Ask31.9
volume0
Intrest1
Last Price7Aug 11, 2026
Bid-
Ask0.7
volume0
Intrest12
Last Price85.9Aug 05, 2026
Bid24.1
Ask43.9
volume0
Intrest36
Last Price7Aug 13, 2026
Bid-
Ask0.6
volume0
Intrest6
Last Price95.4Aug 05, 2026
Bid34.1
Ask53.9
volume0
Intrest22
Last Price8.1Aug 14, 2026
Bid-
Ask0.5
volume0
Intrest31
Last Price77.7Aug 18, 2026
Bid44.1
Ask63.9
volume0
Intrest13
Last Price5Jul 24, 2026
Bid-
Ask0.4
volume0
Intrest35
Last Price87.1Aug 18, 2026
Bid54.1
Ask73.9
volume0
Intrest12
Last Price3.46Jul 24, 2026
Bid-
Ask0.3
volume0
Intrest34
Last Price97.1Aug 18, 2026
Bid64.1
Ask83.9
volume0
Intrest7
Last Price22Aug 18, 2026
Bid-
Ask0.2
volume0
Intrest6
Last Price102.5Aug 27, 2026
Bid74.1
Ask93.9
volume0
Intrest2
Last Price2.55May 27, 2026
Bid-
Ask0.2
volume0
Intrest3
Last Price106Mar 23, 2026
Bid84.1
Ask103.9
volume0
Intrest3
Last Price14.6Sep 10, 2026
Bid-
Ask0.2
volume0
Intrest5
Last Price116.5Mar 23, 2026
Bid94.1
Ask114.1
volume0
Intrest18
Last Price15.2Sep 10, 2026
Bid-
Ask0.2
volume0
Intrest3
Last Price-
Bid104.1
Ask124.1
volume0
Intrest13
Last Price5Jul 20, 2026
Bid-
Ask0.2
volume0
Intrest102
Last Price176.8Jul 27, 2026
Bid114.1
Ask134.1
volume0
Intrest35
Last Price0.05Jul 24, 2026
Bid-
Ask0.2
volume0
Intrest247
Last Price194Jul 29, 2026
Bid124
Ask144
volume0
Intrest162
Last Price1Sep 10, 2026
Bid-
Ask0.2
volume0
Intrest1
Last Price142.28Sep 29, 2026
Bid134
Ask154
volume0
Intrest13
Last Price3.1Apr 28, 2026
Bid-
Ask0.2
volume0
Intrest4
Last Price151.1Sep 24, 2026
Bid144.1
Ask164.1
volume0
Intrest7
Last Price1Sep 10, 2026
Bid-
Ask0.2
volume0
Intrest18
Last Price220Aug 03, 2026
Bid154
Ask174
volume0
Intrest5
Last Price14.7Sep 10, 2026
Bid-
Ask0.2
volume0
Intrest2
Last Price-
Bid164
Ask184
volume0
Intrest0
