Penumbra Options
View Penumbra (PEN) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Bid188.1
Ask206
volume0
Intrest0
Last Price0.05Sep 30, 2026
Bid-
Ask0.05
volume0
Intrest19
Last Price-
Bid182.1
Ask201.9
volume0
Intrest0
Last Price-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Bid178.1
Ask196
volume0
Intrest0
Last Price0.1Sep 29, 2026
Last Price-
Bid172.1
Ask191.9
volume0
Intrest0
Last Price-
Bid168.1
Ask186
volume0
Intrest0
Last Price0.2Sep 29, 2026
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Bid162.1
Ask181.9
volume0
Intrest0
Last Price-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Bid158.1
Ask176
volume0
Intrest0
Last Price0.02Sep 24, 2026
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Bid152.1
Ask171.9
volume0
Intrest0
Last Price0.25Sep 28, 2026
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Bid148.1
Ask166
volume0
Intrest0
Last Price0.1Oct 05, 2026
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Bid142.1
Ask161.9
volume0
Intrest0
Last Price0.1Oct 06, 2026
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Bid138.1
Ask156
volume0
Intrest0
Last Price0.05Oct 07, 2026
Bid-
Ask0.1
volume16
Intrest265
Last Price-
Bid132.1
Ask151.9
volume0
Intrest0
Last Price0.1Oct 07, 2026
Bid-
Ask0.1
volume3
Intrest22
Last Price-
Bid128.1
Ask146
volume0
Intrest0
Last Price0.1Oct 07, 2026
Bid0.05
Ask0.1
volume1
Intrest187
Last Price-
Bid122.1
Ask141.9
volume0
Intrest0
Last Price0.1Oct 07, 2026
Bid0.05
Ask0.1
volume1
Intrest19
Last Price-
Bid118.1
Ask136
volume0
Intrest0
Last Price0.7Sep 28, 2026
Bid-
Ask0.2
volume0
Intrest4
Last Price-
Bid112.1
Ask131.9
volume0
Intrest0
Last Price1Sep 28, 2026
Bid-
Ask0.25
volume0
Intrest3
Last Price-
Bid108.1
Ask126
volume0
Intrest0
Last Price0.05Oct 07, 2026
Bid0.05
Ask0.3
volume45
Intrest172
Last Price-
Bid98.1
Ask116
volume0
Intrest0
Last Price0.4Oct 06, 2026
Last Price-
Bid87.3
Ask106
volume0
Intrest0
Last Price-
Bid77
Ask96
volume0
Intrest0
Last Price6.1Aug 17, 2026
Last Price-
Bid67
Ask86
volume0
Intrest0
Last Price-
Bid57
Ask76
volume0
Intrest0
Last Price0.15Oct 07, 2026
Bid0.15
Ask10
volume11
Intrest96
Last Price-
Bid47
Ask66
volume0
Intrest0
Last Price0.5Sep 30, 2026
Last Price-
Bid37
Ask56
volume0
Intrest1
Last Price8.5Sep 22, 2026
Last Price49.69Apr 28, 2026
Bid27
Ask46
volume0
Intrest21
Last Price-
Bid17
Ask36
volume0
Intrest0
Last Price0.5Oct 06, 2026
Bid-
Ask1.4
volume0
Intrest18
Last Price-
Bid7.9
Ask26
volume0
Intrest1
Last Price8.5Sep 30, 2026
Bid-
Ask2
volume0
Intrest103
Last Price18.2Jun 01, 2026
Last Price34Aug 26, 2026
Bid0.4
Ask19.9
volume0
Intrest10
Last Price3.6Oct 01, 2026
Last Price8.1Sep 30, 2026
Bid-
Ask19.9
volume0
Intrest33
Last Price0.3Oct 01, 2026
Bid-
Ask1
volume0
Intrest242
Last Price13.8Oct 06, 2026
Bid6
Ask24
volume0
Intrest45
Last Price4.1Sep 21, 2026
Bid-
Ask10
volume0
Intrest18
Last Price24Oct 07, 2026
Bid14
Ask33.3
volume1
Intrest1
Last Price7Aug 11, 2026
Bid-
Ask0.7
volume0
Intrest12
Last Price85.9Aug 05, 2026
Bid24
Ask43
volume0
Intrest14
Last Price95.4Aug 05, 2026
Bid34
Ask53
volume0
Intrest17
Last Price8.1Aug 14, 2026
Bid-
Ask0.5
volume0
Intrest31
Last Price77.7Aug 18, 2026
Bid44
Ask63
volume0
Intrest13
Last Price5Jul 24, 2026
Bid-
Ask10
volume0
Intrest35
Last Price87.1Aug 18, 2026
Bid54
Ask73
volume0
Intrest12
Last Price3.46Jul 24, 2026
Bid-
Ask10
volume0
Intrest34
Last Price97.1Aug 18, 2026
Bid64
Ask83
volume0
Intrest6
Last Price102.5Aug 27, 2026
Bid74
Ask93
volume0
Intrest2
Last Price2.55May 27, 2026
Last Price106Mar 23, 2026
Bid84
Ask103
volume0
Intrest3
Last Price14.6Sep 10, 2026
Last Price116.5Mar 23, 2026
Bid94
Ask111.9
volume0
Intrest12
Last Price15.2Sep 10, 2026
Last Price-
Bid104
Ask121.9
volume0
Intrest4
Last Price5Jul 20, 2026
Bid-
Ask10
volume0
Intrest102
Last Price176.8Jul 27, 2026
Bid114
Ask131.9
volume0
Intrest35
Last Price0.05Jul 24, 2026
Bid-
Ask10
volume0
Intrest247
Last Price194Jul 29, 2026
Bid124
Ask141.9
volume0
Intrest162
Last Price142.28Sep 29, 2026
Bid134
Ask151.9
volume0
Intrest13
Last Price3.1Apr 28, 2026
Last Price151.1Sep 24, 2026
Bid144
Ask161.9
volume0
Intrest7
Last Price1Sep 10, 2026
Bid-
Ask10
volume0
Intrest18
Last Price220Aug 03, 2026
Bid154
Ask171.9
volume0
Intrest5
Last Price14.7Sep 10, 2026
Last Price-
Bid164
Ask182.9
volume0
Intrest0
