Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $52.39 as of 8/24/2026 9:16:27 AM 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 | 34.70 | 38.10 | 36.40 | % | 2.43 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 17.50 | 31.90 | 35.60 | 33.75 | % | 1.93 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 20.00 | 29.80 | 33.00 | 31.40 | 18.60 | 0.00 | 0.00% | 1.57 | 0 | 4 | 2.33 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 8/24/2026 2:58:49 PM EST |
| 22.50 | 27.40 | 30.30 | 28.85 | 45.00 | 0.00 | 0.00% | 1.28 | 0 | 1 | 2.00 | 0.99 | 0.00 | -0.01 | 6/8/2026 | 8/24/2026 2:58:49 PM EST |
| 25.00 | 25.10 | 27.40 | 26.25 | 34.76 | 0.00 | 0.00% | 1.05 | 0 | 31 | 1.63 | 0.97 | 0.00 | -0.02 | 8/12/2026 | 8/24/2026 2:58:49 PM EST |
| 30.00 | 20.60 | 22.80 | 21.70 | 25.40 | 0.00 | 0.00% | 0.72 | 0 | 6 | 1.40 | 0.93 | 0.01 | -0.03 | 8/19/2026 | 8/24/2026 2:58:49 PM EST |
| 35.00 | 16.80 | 18.40 | 17.60 | 21.00 | 0.00 | 0.00% | 0.50 | 0 | 1,323 | 1.01 | 0.88 | 0.01 | -0.04 | 8/19/2026 | 8/24/2026 2:58:49 PM EST |
| 40.00 | 12.70 | 14.60 | 13.65 | 12.90 | -1.90 | -12.84% | 0.34 | 1 | 69 | 0.95 | 0.80 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 45.00 | 10.40 | 11.50 | 10.95 | 12.20 | 0.00 | 0.00% | 0.24 | 0 | 89 | 1.03 | 0.70 | 0.02 | -0.07 | 8/20/2026 | 8/24/2026 2:58:49 PM EST |
| 50.00 | 7.80 | 8.90 | 8.35 | 8.20 | -1.18 | -12.58% | 0.17 | 9 | 190 | 1.01 | 0.60 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 55.00 | 6.00 | 6.80 | 6.40 | 6.40 | -0.70 | -9.86% | 0.12 | 73 | 366 | 1.02 | 0.50 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 60.00 | 4.50 | 5.00 | 4.75 | 4.80 | -0.90 | -15.79% | 0.08 | 180 | 262 | 1.00 | 0.41 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 65.00 | 3.30 | 4.00 | 3.65 | 3.46 | -0.78 | -18.40% | 0.06 | 13 | 193 | 1.01 | 0.34 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 70.00 | 2.40 | 3.10 | 2.75 | 2.79 | -0.24 | -7.93% | 0.04 | 30 | 786 | 1.02 | 0.27 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 75.00 | 1.85 | 2.15 | 2.00 | 2.00 | -0.43 | -17.70% | 0.03 | 181 | 1,492 | 1.02 | 0.22 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 80.00 | 1.45 | 1.90 | 1.68 | 1.70 | -0.09 | -5.03% | 0.02 | 28 | 120 | 1.05 | 0.18 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 85.00 | 0.90 | 1.55 | 1.23 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.03 | 0.14 | 0.01 | -0.04 | 8/19/2026 | 8/24/2026 2:58:49 PM EST |
| 90.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.32 | -27.35% | 0.01 | 1 | 152 | 1.02 | 0.12 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 95.00 | 0.55 | 0.90 | 0.73 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 1,049 | 1.05 | 0.09 | 0.01 | -0.03 | 8/14/2026 | 8/24/2026 2:58:49 PM EST |
| 100.00 | 0.40 | 0.75 | 0.58 | 0.70 | -0.60 | -46.16% | 0.01 | 3 | 77 | 1.05 | 0.07 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 105.00 | 0.20 | 1.00 | 0.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.09 | 0.06 | 0.01 | -0.02 | 8/19/2026 | 8/24/2026 2:58:49 PM EST |
| 110.00 | 0.05 | 0.70 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.01 | 0.05 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 2:58:49 PM EST |
| 115.00 | 0.05 | 0.95 | 0.50 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.10 | 0.04 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 2:58:49 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.40 | 0.03 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 2:58:49 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.02 | 0.00 | -0.01 | 7/20/2026 | 8/24/2026 2:58:49 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.49 | 0.02 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 2:58:49 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 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 2:58:49 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.99 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 2:58:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 131 | 1.76 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 2:58:49 PM EST |
| 22.50 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.78 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 2:58:49 PM EST |
| 25.00 | 0.05 | 0.70 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.11 | -0.03 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 2:58:49 PM EST |
| 30.00 | 0.55 | 0.90 | 0.73 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.08 | -0.07 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 2:58:49 PM EST |
| 35.00 | 1.35 | 1.60 | 1.48 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 97 | 1.04 | -0.12 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 2:58:49 PM EST |
| 40.00 | 2.55 | 2.95 | 2.75 | 2.75 | +0.30 | +12.25% | 0.07 | 36 | 102 | 1.02 | -0.20 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 45.00 | 4.30 | 4.90 | 4.60 | 5.07 | +0.52 | +11.43% | 0.10 | 5 | 495 | 1.01 | -0.30 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 50.00 | 6.80 | 7.50 | 7.15 | 6.60 | -0.30 | -4.35% | 0.14 | 1 | 553 | 1.02 | -0.40 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 55.00 | 9.70 | 10.40 | 10.05 | 9.90 | -0.76 | -7.13% | 0.18 | 1 | 712 | 1.00 | -0.50 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 60.00 | 13.00 | 14.00 | 13.50 | 13.50 | -0.47 | -3.37% | 0.23 | 2 | 351 | 1.01 | -0.59 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 65.00 | 16.70 | 18.00 | 17.35 | 17.80 | 0.00 | 0.00% | 0.27 | 0 | 142 | 1.02 | -0.66 | 0.02 | -0.07 | 8/20/2026 | 8/24/2026 2:58:49 PM EST |
| 70.00 | 20.80 | 22.00 | 21.40 | 21.77 | 0.00 | 0.00% | 0.31 | 0 | 474 | 1.00 | -0.73 | 0.02 | -0.06 | 8/20/2026 | 8/24/2026 2:58:49 PM EST |
| 75.00 | 25.10 | 26.50 | 25.80 | 17.11 | 0.00 | 0.00% | 0.34 | 0 | 64 | 1.02 | -0.78 | 0.01 | -0.06 | 8/17/2026 | 8/24/2026 2:58:49 PM EST |
| 80.00 | 29.50 | 31.90 | 30.70 | 19.50 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.08 | -0.82 | 0.01 | -0.05 | 7/13/2026 | 8/24/2026 2:58:49 PM EST |
| 85.00 | 34.10 | 36.60 | 35.35 | 41.50 | 0.00 | 0.00% | 0.42 | 0 | 100 | 1.37 | -0.86 | 0.01 | -0.04 | 7/29/2026 | 8/24/2026 2:58:49 PM EST |
| 90.00 | 38.80 | 41.30 | 40.05 | 24.90 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.41 | -0.88 | 0.01 | -0.04 | 7/9/2026 | 8/24/2026 2:58:49 PM EST |
| 95.00 | 43.60 | 46.10 | 44.85 | 38.55 | 0.00 | 0.00% | 0.47 | 0 | 300 | 1.45 | -0.91 | 0.01 | -0.03 | 6/18/2026 | 8/24/2026 2:58:49 PM EST |
| 100.00 | 48.60 | 51.00 | 49.80 | 42.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.51 | -0.93 | 0.01 | -0.03 | 6/18/2026 | 8/24/2026 2:58:49 PM EST |
| 105.00 | 53.40 | 55.90 | 54.65 | % | 0.52 | 0 | 0 | 1.56 | -0.94 | 0.01 | -0.02 | 8/24/2026 2:58:49 PM EST | |||
| 110.00 | 58.30 | 60.90 | 59.60 | % | 0.54 | 0 | 0 | 1.62 | -0.95 | 0.00 | -0.02 | 8/24/2026 2:58:49 PM EST | |||
| 115.00 | 63.10 | 65.80 | 64.45 | % | 0.56 | 0 | 0 | 1.67 | -0.96 | 0.00 | -0.02 | 8/24/2026 2:58:49 PM EST | |||
| 120.00 | 67.70 | 70.80 | 69.25 | % | 0.58 | 0 | 0 | 1.72 | -0.97 | 0.00 | -0.01 | 8/24/2026 2:58:49 PM EST | |||
| 125.00 | 72.80 | 75.80 | 74.30 | % | 0.59 | 0 | 0 | 1.78 | -0.98 | 0.00 | -0.01 | 8/24/2026 2:58:49 PM EST | |||
| 130.00 | 77.80 | 80.80 | 79.30 | 67.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.83 | -0.98 | 0.00 | -0.01 | 7/16/2026 | 8/24/2026 2:58:49 PM EST |