Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $20.31 as of 11/26/2025 8:47:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.90 | 19.00 | 17.95 | % | 7.18 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 5.00 | 14.40 | 16.50 | 15.45 | 19.34 | 0.00 | 0.00% | 3.09 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 11/26/2025 3:59:55 PM EST |
| 7.50 | 11.90 | 14.00 | 12.95 | 11.33 | 0.00 | 0.00% | 1.73 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 9.50 | 11.40 | 10.45 | 12.32 | 0.00 | 0.00% | 1.04 | 0 | 27 | 2.06 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 7.00 | 8.30 | 7.65 | 14.00 | 0.00 | 0.00% | 0.61 | 0 | 16 | 1.11 | 0.97 | 0.01 | -0.01 | 9/11/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 5.00 | 6.50 | 5.75 | 5.60 | -2.20 | -28.21% | 0.38 | 1 | 41 | 1.17 | 0.89 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 3.30 | 3.90 | 3.60 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 151 | 0.60 | 0.77 | 0.06 | -0.02 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 2.20 | 2.35 | 2.28 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 381 | 0.67 | 0.59 | 0.08 | -0.02 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 1.15 | 1.30 | 1.23 | 1.28 | +0.58 | +82.86% | 0.05 | 30 | 1,156 | 0.65 | 0.40 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.35 | 0.65 | 0.50 | 0.60 | +0.25 | +71.43% | 0.02 | 18 | 2,792 | 0.59 | 0.24 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.32 | -68.09% | 0.00 | 4 | 2,907 | 0.67 | 0.08 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 463 | 1.24 | 0.02 | 0.01 | 0.00 | 10/31/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 49 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.82 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.40 | -0.03 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 0.20 | 0.55 | 0.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1,204 | 0.78 | -0.11 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 0.70 | 1.00 | 0.85 | 1.05 | -0.15 | -12.50% | 0.05 | 1 | 1,928 | 0.71 | -0.23 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 1.65 | 1.95 | 1.80 | 1.80 | -0.65 | -26.54% | 0.09 | 168 | 786 | 0.68 | -0.41 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 3.10 | 3.40 | 3.25 | 4.25 | 0.00 | 0.00% | 0.14 | 0 | 1,192 | 0.66 | -0.60 | 0.08 | -0.02 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 4.80 | 5.30 | 5.05 | 5.52 | 0.00 | 0.00% | 0.20 | 0 | 304 | 0.60 | -0.76 | 0.06 | -0.02 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 9.10 | 10.50 | 9.80 | 7.70 | 0.00 | 0.00% | 0.33 | 0 | 57 | 1.12 | -0.92 | 0.03 | -0.01 | 10/8/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 13.90 | 15.80 | 14.85 | 12.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 10/9/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 18.70 | 20.70 | 19.70 | 12.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:55 PM EST |