PEN - Penumbra, Inc. - Rantai Opsi

Penumbra, Inc.

US ˙ NYSE ˙ US70975L1070

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
PEN20250919C00195000	195.00	85.30	89.00	0.00	0	0	93.65%	0.99	0.00	-0.06	0.02	0.07
PEN20250919C00200000	200.00	80.60	84.00	0.00	0	0	94.75%	0.98	0.00	-0.09	0.03	0.07
PEN20250919C00210000	210.00	70.70	74.00	0.00	0	0	87.85%	0.97	0.00	-0.12	0.04	0.08
PEN20250919C00220000	220.00	60.60	64.40	0.00	0	2	79.82%	0.96	0.00	-0.14	0.05	0.08
PEN20250919C00230000	230.00	51.20	54.40	0.00	0	4	67.82%	0.95	0.00	-0.13	0.06	0.08
PEN20250919C00240000	240.00	41.50	44.50	0.00	0	5	62.75%	0.92	0.00	-0.18	0.08	0.08
PEN20250919C00250000	250.00	32.00	35.00	0.00	0	11	29.35%	0.99	0.00	-0.02	0.02	0.09
PEN20250919C00260000	260.00	22.20	26.00	0.00	0	199	38.48%	0.88	0.01	-0.15	0.12	0.09
PEN20250919C00270000	270.00	13.60	17.30	0.00	0	161	36.22%	0.76	0.02	-0.23	0.18	0.08
PEN20250919C00280000	280.00	7.00	10.90	10.55	1	139	35.58%	0.57	0.02	-0.28	0.22	0.06
PEN20250919C00290000	290.00	2.70	7.00	0.00	0	301	36.80%	0.38	0.02	-0.28	0.21	0.04
PEN20250919C00300000	300.00	0.40	4.20	0.00	0	7	37.88%	0.23	0.01	-0.22	0.17	0.02
PEN20250919C00310000	310.00	0.00	2.85	0.00	0	0	37.12%	0.11	0.01	-0.14	0.11	0.01
PEN20250919C00320000	320.00	0.00	2.35	0.00	0	0	44.61%	0.09	0.01	-0.13	0.09	0.01
PEN20250919C00330000	330.00	0.00	2.20	0.00	0	0	54.56%	0.08	0.01	-0.16	0.09	0.01
PEN20250919C00340000	340.00	0.00	2.15	0.00	0	0	57.69%	0.06	0.00	-0.13	0.07	0.01
PEN20250919C00350000	350.00	0.00	2.15	0.00	0	0	69.26%	0.07	0.00	-0.17	0.07	0.01
PEN20250919C00360000	360.00	0.00	2.15	0.00	0	2	70.36%	0.05	0.00	-0.13	0.05	0.00

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
PEN20250919P00195000	195.00	0.00	2.40	0.00	0	0	107.07%	-0.03	0.00	-0.14	0.04	-0.00
PEN20250919P00200000	200.00	0.00	2.50	0.00	0	1	100.84%	-0.03	0.00	-0.14	0.04	-0.00
PEN20250919P00210000	210.00	0.00	2.70	0.00	0	1	88.71%	-0.04	0.00	-0.14	0.04	-0.00
PEN20250919P00220000	220.00	0.00	2.95	0.00	0	3	85.04%	-0.06	0.00	-0.19	0.06	-0.01
PEN20250919P00230000	230.00	0.65	3.30	0.00	0	5	77.78%	-0.08	0.00	-0.22	0.08	-0.01
PEN20250919P00240000	240.00	0.10	3.60	0.00	0	3	63.47%	-0.09	0.00	-0.19	0.09	-0.01
PEN20250919P00250000	250.00	0.05	4.10	0.00	0	4	57.06%	-0.13	0.01	-0.23	0.12	-0.01
PEN20250919P00260000	260.00	0.50	4.70	0.00	0	0	47.97%	-0.18	0.01	-0.25	0.14	-0.02
PEN20250919P00270000	270.00	1.90	6.00	0.00	0	49	41.05%	-0.28	0.02	-0.28	0.18	-0.03
PEN20250919P00280000	280.00	4.90	9.50	0.00	0	0	36.37%	-0.45	0.02	-0.30	0.22	-0.04
PEN20250919P00290000	290.00	10.60	15.00	0.00	0	0	36.58%	-0.65	0.02	-0.30	0.20	-0.05
PEN20250919P00300000	300.00	18.10	22.40	0.00	0	0	38.45%	-0.81	0.02	-0.26	0.14	-0.05
PEN20250919P00310000	310.00	27.00	31.20	0.00	0	0	43.28%	-0.90	0.01	-0.23	0.10	-0.04
PEN20250919P00320000	320.00	36.60	40.40	0.00	0	0	46.41%	-0.96	0.01	-0.18	0.05	-0.02
PEN20250919P00330000	330.00	46.70	50.40	0.00	0	0	68.54%	-0.89	0.01	-0.32	0.10	-0.05
PEN20250919P00340000	340.00	56.70	60.40	0.00	0	0	60.31%	-0.98	0.00	-0.18	0.03	-0.02
PEN20250919P00350000	350.00	66.70	70.30	0.00	0	0	67.27%	-0.98	0.00	-0.18	0.03	-0.02
PEN20250919P00360000	360.00	76.70	80.20	0.00	0	0	73.89%	-0.98	0.00	-0.18	0.03	-0.02

Other Listings

MX:PEN
DE:0P8	€ 238.90

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.