Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $73.01 as of 10/8/2026 7:35:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 54.60 | 58.40 | 56.50 | % | 3.77 | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 17.50 | 52.20 | 55.90 | 54.05 | 55.65 | 0.00 | 0.00% | 3.09 | 0 | 1 | 7.95 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 20.00 | 50.10 | 53.40 | 51.75 | 54.50 | 0.00 | 0.00% | 2.59 | 0 | 4 | 7.21 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 22.50 | 47.10 | 50.90 | 49.00 | 51.30 | 0.00 | 0.00% | 2.18 | 0 | 2 | 6.58 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 25.00 | 44.70 | 48.40 | 46.55 | 47.70 | 0.00 | 0.00% | 1.86 | 0 | 23 | 6.03 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 30.00 | 39.70 | 43.40 | 41.55 | 42.80 | +17.39 | +68.44% | 1.39 | 1 | 6 | 5.09 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 35.00 | 35.40 | 38.20 | 36.80 | 37.45 | 0.00 | 0.00% | 1.05 | 0 | 1,327 | 4.17 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 40.00 | 30.40 | 32.90 | 31.65 | 33.08 | 0.00 | 0.00% | 0.79 | 0 | 55 | 3.33 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 45.00 | 25.70 | 28.20 | 26.95 | 26.70 | 0.00 | 0.00% | 0.60 | 0 | 112 | 2.95 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 50.00 | 20.00 | 23.30 | 21.65 | 21.30 | -1.40 | -6.17% | 0.43 | 71 | 852 | 2.48 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 55.00 | 16.40 | 17.00 | 16.70 | 18.04 | +0.15 | +0.84% | 0.30 | 51 | 1,593 | 1.36 | 0.98 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 60.00 | 11.70 | 12.30 | 12.00 | 11.89 | -0.85 | -6.68% | 0.20 | 232 | 2,194 | 1.14 | 0.94 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 65.00 | 7.20 | 8.10 | 7.65 | 7.21 | -1.28 | -15.08% | 0.12 | 213 | 3,062 | 1.02 | 0.82 | 0.03 | -0.16 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 70.00 | 4.10 | 4.60 | 4.35 | 4.00 | -1.22 | -23.38% | 0.06 | 1,807 | 4,378 | 0.82 | 0.61 | 0.05 | -0.21 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 75.00 | 1.95 | 2.20 | 2.08 | 2.19 | -0.66 | -23.16% | 0.03 | 1,875 | 3,940 | 0.81 | 0.37 | 0.05 | -0.20 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 80.00 | 0.90 | 1.10 | 1.00 | 0.97 | -0.50 | -34.02% | 0.01 | 1,261 | 3,374 | 0.85 | 0.19 | 0.03 | -0.15 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 85.00 | 0.40 | 0.60 | 0.50 | 0.46 | -0.26 | -36.12% | 0.01 | 260 | 1,109 | 0.90 | 0.09 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 90.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.21 | -51.22% | 0.00 | 256 | 1,190 | 0.94 | 0.03 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 95.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.21 | -67.75% | 0.00 | 67 | 1,374 | 0.99 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 152 | 588 | 1.09 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 156 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 8 | 383 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 46 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/8/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/8/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.26 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 182 | 2.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 1,097 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 38 | 3,199 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 104 | 1,689 | 1.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 27 | 3,055 | 1.11 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 134 | 1,958 | 0.90 | -0.02 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 60.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 229 | 1,154 | 0.80 | -0.06 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 65.00 | 0.80 | 1.10 | 0.95 | 0.87 | -0.07 | -7.45% | 0.01 | 730 | 454 | 0.81 | -0.18 | 0.03 | -0.16 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 70.00 | 2.35 | 2.80 | 2.58 | 2.65 | +0.20 | +8.17% | 0.04 | 656 | 861 | 0.80 | -0.39 | 0.05 | -0.21 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 75.00 | 4.90 | 5.90 | 5.40 | 5.56 | +0.36 | +6.93% | 0.07 | 151 | 457 | 0.81 | -0.63 | 0.05 | -0.20 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 80.00 | 8.60 | 10.20 | 9.40 | 10.00 | +1.05 | +11.74% | 0.12 | 35 | 360 | 1.06 | -0.81 | 0.03 | -0.15 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 85.00 | 12.30 | 15.00 | 13.65 | 14.26 | +1.65 | +13.09% | 0.16 | 1 | 102 | 1.29 | -0.91 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 90.00 | 16.70 | 20.30 | 18.50 | 16.70 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.64 | -0.97 | 0.01 | -0.04 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 95.00 | 21.90 | 24.60 | 23.25 | 21.94 | -1.56 | -6.64% | 0.24 | 1 | 15 | 1.59 | -0.99 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 100.00 | 26.80 | 30.30 | 28.55 | 27.10 | +0.20 | +0.75% | 0.29 | 12 | 7 | 2.07 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 105.00 | 31.80 | 35.30 | 33.55 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 110.00 | 36.80 | 40.20 | 38.50 | % | 0.35 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 115.00 | 41.80 | 45.20 | 43.50 | % | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 120.00 | 46.80 | 50.20 | 48.50 | 54.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 125.00 | 51.80 | 55.20 | 53.50 | % | 0.43 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 130.00 | 56.80 | 60.20 | 58.50 | 67.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/8/2026 3:59:56 PM EST |