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
show all panelsmore…| 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 |
| Nov 20 '26 300.00 | 22.30 | 5.95 | 1.88% | 1 | 0.29 |
| Dec 17 '27 310.00 | 18.50 | 12.15 | 3.84% | 14 | 0.27 |
| Nov 20 '26 320.00 | 10.00 | 10.00 | 3.16% | 1 | 0.27 |
| Oct 16 '26 300.00 | 16.95 | 0.60 | 0.19% | 0 | 0.26 |
| Oct 16 '26 320.00 | 3.60 | 3.60 | 1.14% | 0 | 0.26 |
| Dec 18 '26 290.00 | 31.10 | 4.75 | 1.50% | 2 | 0.26 |
| Jan 15 '27 340.00 | 8.20 | 8.20 | 2.59% | 3 | 0.25 |
| Jun 17 '27 340.00 | 18.40 | 18.40 | 5.82% | 8 | 0.24 |
| Mar 19 '27 340.00 | 11.90 | 11.90 | 3.76% | 5 | 0.24 |
| Nov 20 '26 310.00 | 13.80 | 7.45 | 2.35% | 1 | 0.24 |
| Jan 15 '27 290.00 | 32.00 | 5.65 | 1.79% | 3 | 0.23 |
| Dec 18 '26 320.00 | 10.60 | 10.60 | 3.35% | 2 | 0.22 |
| Jan 15 '27 300.00 | 24.00 | 7.65 | 2.42% | 3 | 0.21 |
| Nov 20 '26 340.00 | 2.00 | 2.00 | 0.63% | 1 | 0.21 |
| Dec 18 '26 330.00 | 6.10 | 6.10 | 1.93% | 2 | 0.20 |
| Dec 18 '26 340.00 | 3.00 | 3.00 | 0.95% | 2 | 0.19 |
| Jan 15 '27 320.00 | 10.60 | 10.60 | 3.35% | 3 | 0.18 |
| Jan 15 '27 330.00 | 5.98 | 5.98 | 1.89% | 3 | 0.17 |
| Mar 19 '27 320.00 | 13.00 | 13.00 | 4.11% | 5 | 0.16 |
| Jan 15 '27 310.00 | 12.90 | 6.55 | 2.07% | 3 | 0.14 |
| Nov 20 '26 330.00 | 1.50 | 1.50 | 0.47% | 1 | 0.13 |
| Jun 17 '27 320.00 | 14.00 | 14.00 | 4.43% | 8 | 0.12 |
| Mar 19 '27 330.00 | 5.00 | 5.00 | 1.58% | 5 | 0.11 |
| Mar 19 '27 310.00 | 12.40 | 6.05 | 1.91% | 5 | 0.09 |
| Dec 17 '27 320.00 | 19.33 | 19.33 | 6.11% | 14 | 0.08 |
| Dec 17 '27 340.00 | 6.00 | 6.00 | 1.90% | 14 | 0.06 |