Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For PEN Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PEN PENUMBRA INC   0.479 0.392 202.72 0.88
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEN 10.50 14.80 39.30 0.00 0 4  S   190 PEN 0.00 0.75 0.77 0.00 0 29  S  
PEN 5.50 9.00 59.50 0.00 0 1  S   195 PEN 0.00 0.75 0.60 0.00 0 218  S  
PEN 0.50 4.90 20.00 0.00 0 3  S   200 PEN 0.00 0.25 2.10 0.00 0 4  S  
PEN 0.00 0.10 0.70 0.00 0 34  S   210 PEN 5.50 9.50 7.75 0.00 5 119  S  
PEN 0.00 0.80 0.25 0.00 0 72  S   220 PEN 15.60 19.50 17.74 0.00 0 55  S  
PEN 0.00 0.75 0.10 0.00 0 312  S   230 PEN 25.70 29.50 18.18 0.00 0 110  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEN 16.50 20.00 0.00 20.32 0 0  S   190 PEN 3.90 6.10 4.10 2.14 0 2  S  
PEN 15.50 16.20 0.00 16.63 0 0  S   195 PEN 6.40 8.20 7.20 3.30 1 0  S  
PEN 12.60 13.20 0.00 13.33 0 0  S   200 PEN 8.80 10.20 9.35 4.86 1 6  S  
PEN 6.10 8.50 7.53 8.03 1 6  S   210 PEN 13.80 16.20 12.00 9.27 0 10  S  
PEN 4.50 5.60 4.40 4.42 50 65  S   220 PEN 19.80 23.50 21.24 15.38 0 61  S  
PEN 2.30 4.20 2.66 2.23 3 27  S   230 PEN 27.80 31.20 17.43 22.90 0 9  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEN 21.10 24.10 0.00 40.99 0 0  S   190 PEN 7.00 9.50 8.50 1.19 5 25  S  
PEN 18.00 20.60 52.00 37.20 0 2  S   195 PEN 10.10 11.50 10.80 1.69 2 62  S  
PEN 16.70 17.90 20.30 33.56 0 4  S   200 PEN 12.20 13.20 12.60 2.33 1 13  S  
PEN 11.60 12.90 12.10 26.81 1 34  S   210 PEN 17.40 18.40 18.10 4.15 8 22  S  
PEN 8.10 9.00 8.30 20.86 3 64  S   220 PEN 22.40 26.20 19.40 6.78 0 17  S  
PEN 4.70 7.30 5.90 15.80 2 20  S   230 PEN 29.60 33.50 10.70 10.30 0 30  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.