PEN Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

318.31

Change

-5.73

Open

321.04

Previous

324.04

High

321.16

Low

316.35

Bid

-

Ask

-

Volume

851,286

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.527

Hist Vol

0.259

Opt Volume

1,780

Open Int

12,305

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	290.00	PEN 261120P00290000	0.50	3.00	1.00	0.36	1	35	S
PEN 261120C00300000	0.00	0.00	22.30	23.72	0	1	S	300.00	PEN 261120P00300000	0.50	3.70	1.40	1.21	30	134	S
PEN 261120C00310000	0.00	0.00	13.80	15.80	0	7	S	310.00	PEN 261120P00310000	2.50	2.80	2.75	3.15	114	257	S
PEN 261120C00320000	1.00	5.00	26.30	9.52	0	2	S	320.00	PEN 261120P00320000	0.00	13.00	14.00	6.73	0	7	S
PEN 261120C00330000	0.00	2.40	3.00	5.12	0	18	S	330.00	PEN 261120P00330000	0.00	0.00	67.00	12.19	0	19	S
PEN 261120C00340000	0.00	0.00	10.50	2.44	0	11	S	340.00	PEN 261120P00340000	0.00	0.00	76.90	19.37	0	7	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PEN 261218C00290000	0.00	0.00	70.00	49.15	0	11	S	290.00	PEN 261218P00290000	0.00	36.00	14.00	0.48	1	176	S
PEN 261218C00300000	0.00	0.00	26.50	40.48	0	56	S	300.00	PEN 261218P00300000	6.00	12.00	11.00	1.10	118	710	S
PEN 261218C00310000	0.00	0.00	20.20	32.34	0	3	S	310.00	PEN 261218P00310000	0.00	15.00	15.00	2.26	59	103	S
PEN 261218C00320000	0.00	0.00	10.60	24.97	0	14	S	320.00	PEN 261218P00320000	0.00	20.00	18.00	4.19	4	115	S
PEN 261218C00330000	0.00	0.00	1.15	18.57	0	83	S	330.00	PEN 261218P00330000	0.00	0.00	74.98	7.08	0	50	S
PEN 261218C00340000	0.00	10.00	3.00	13.26	0	67	S	340.00	PEN 261218P00340000	0.00	0.00	76.00	11.08	0	16	S

Below are few quick-links for most popular options chains: