Quote for PEN (PENUMBRA INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 310.00 | 18.20 | 11.85 | 3.75% | 0 | 0.76 |
| Oct 16 '26 340.00 | 4.10 | 4.10 | 1.30% | 0 | 0.61 |
| Dec 18 '26 300.00 | 26.50 | 10.15 | 3.21% | 2 | 0.31 |
| Dec 18 '26 310.00 | 20.20 | 13.85 | 4.38% | 2 | 0.30 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Jan 15 '27 340.00 | Jan 15 '27 340.00 | 161.20 | 23.65 |
| Jan 15 '27 330.00 | Jan 15 '27 330.00 | 147.98 | 13.65 |
| Jan 15 '27 320.00 | Jan 15 '27 320.00 | 143.60 | 3.65 |
| Jan 15 '27 310.00 | Jan 15 '27 310.00 | 140.90 | 6.35 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Mar 19 '27 330.00 | Mar 19 '27 290.00 | 51.70 | 40.00 |
| Jan 15 '27 340.00 | Jan 15 '27 290.00 | 50.00 | 50.00 |
| Dec 18 '26 330.00 | Dec 18 '26 290.00 | 38.80 | 40.00 |
| Mar 19 '27 330.00 | Mar 19 '27 300.00 | 38.80 | 30.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 310.00 | Oct 16 '26 330.00 | 17.90 | 20.00 |
| Oct 16 '26 310.00 | Oct 16 '26 320.00 | 14.60 | 10.00 |
| Dec 17 '27 310.00 | Dec 17 '27 340.00 | 12.50 | 30.00 |
| Nov 20 '26 300.00 | Nov 20 '26 330.00 | 20.80 | 30.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 340.00 | Oct 16 '26 300.00 | -12.85 | 40.00 |
| Mar 19 '27 340.00 | Mar 19 '27 310.00 | -0.50 | 30.00 |
| Jan 15 '27 340.00 | Jan 15 '27 310.00 | -4.70 | 30.00 |
| Dec 18 '26 300.00 | Dec 18 '26 290.00 | -4.60 | 10.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 310.00 | Oct 16 '26 330.00 | -3.65 | 20.00 |
| Oct 16 '26 310.00 | Oct 16 '26 340.00 | -13.85 | 30.00 |
| Oct 16 '26 290.00 | Oct 16 '26 330.00 | -13.30 | 40.00 |
| Oct 16 '26 300.00 | Oct 16 '26 330.00 | -12.80 | 30.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 310.00 | Mar 19 '27 310.00 | 5.80 | 5 |
| Oct 16 '26 310.00 | Jan 15 '27 310.00 | 5.30 | 3 |
| Oct 16 '26 340.00 | Dec 17 '27 340.00 | -1.90 | 14 |
| Oct 16 '26 310.00 | Nov 20 '26 310.00 | 4.40 | 1 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Jan 15 '27 310.00 | Dec 17 '27 310.00 | -4.00 | 11 |
| Jan 15 '27 320.00 | Dec 17 '27 320.00 | -4.00 | 11 |
| Jan 15 '27 300.00 | Dec 17 '27 300.00 | -10.00 | 11 |
| Jan 15 '27 290.00 | Dec 17 '27 290.00 | -8.00 | 11 |