Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $64.21 as of 10/6/2026 8:16:09 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 | 47.40 | 50.40 | 48.90 | % | 3.26 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:44 PM EST | |||
| 17.50 | 44.90 | 47.60 | 46.25 | 45.82 | % | 2.64 | 1 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:44 PM EST | |
| 20.00 | 42.40 | 45.10 | 43.75 | 18.60 | 0.00 | 0.00% | 2.19 | 0 | 4 | 4.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 10/6/2026 3:59:44 PM EST |
| 22.50 | 39.90 | 43.10 | 41.50 | 45.00 | 0.00 | 0.00% | 1.84 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/6/2026 3:59:44 PM EST |
| 25.00 | 37.40 | 40.10 | 38.75 | 36.22 | 0.00 | 0.00% | 1.55 | 0 | 23 | 3.87 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 3:59:44 PM EST |
| 30.00 | 32.40 | 35.10 | 33.75 | 25.41 | 0.00 | 0.00% | 1.12 | 0 | 6 | 3.20 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 3:59:44 PM EST |
| 35.00 | 27.40 | 30.10 | 28.75 | 26.10 | +1.10 | +4.40% | 0.82 | 1 | 1,327 | 2.55 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 40.00 | 22.50 | 25.20 | 23.85 | 22.01 | -0.39 | -1.75% | 0.60 | 6 | 57 | 2.23 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 45.00 | 17.70 | 20.30 | 19.00 | 18.00 | +1.50 | +9.10% | 0.42 | 8 | 109 | 1.84 | 0.95 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 50.00 | 14.80 | 15.90 | 15.35 | 15.10 | +3.10 | +25.84% | 0.31 | 343 | 950 | 1.59 | 0.88 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 55.00 | 11.10 | 11.90 | 11.50 | 11.60 | +2.65 | +29.61% | 0.21 | 437 | 1,710 | 1.56 | 0.77 | 0.02 | -0.21 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 60.00 | 8.20 | 8.50 | 8.35 | 8.20 | +1.92 | +30.58% | 0.14 | 4,400 | 2,794 | 1.54 | 0.65 | 0.02 | -0.27 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 65.00 | 5.70 | 6.00 | 5.85 | 5.86 | +1.66 | +39.53% | 0.09 | 5,492 | 1,534 | 1.52 | 0.52 | 0.03 | -0.31 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 70.00 | 4.10 | 4.20 | 4.15 | 4.15 | +1.25 | +43.11% | 0.06 | 3,985 | 4,646 | 1.55 | 0.40 | 0.02 | -0.31 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 75.00 | 2.85 | 2.90 | 2.88 | 2.89 | +1.00 | +52.91% | 0.04 | 2,790 | 1,663 | 1.56 | 0.31 | 0.02 | -0.29 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 80.00 | 2.00 | 2.10 | 2.05 | 2.01 | +0.79 | +64.76% | 0.03 | 2,859 | 1,602 | 1.59 | 0.23 | 0.02 | -0.26 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 85.00 | 1.35 | 1.90 | 1.63 | 1.45 | +0.65 | +81.25% | 0.02 | 585 | 557 | 1.61 | 0.17 | 0.02 | -0.22 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 90.00 | 0.90 | 1.10 | 1.00 | 1.05 | +0.47 | +81.04% | 0.01 | 562 | 691 | 1.65 | 0.13 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 95.00 | 0.15 | 0.80 | 0.48 | 0.75 | +0.37 | +97.37% | 0.01 | 1,976 | 1,150 | 1.69 | 0.09 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 100.00 | 0.30 | 1.05 | 0.68 | 0.55 | +0.28 | +103.71% | 0.01 | 494 | 180 | 1.70 | 0.07 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.35 | +0.15 | +75.00% | 0.00 | 61 | 165 | 1.57 | 0.05 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 110.00 | 0.20 | 0.25 | 0.23 | 0.26 | +0.11 | +73.34% | 0.00 | 355 | 144 | 1.69 | 0.04 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 115.00 | 0.10 | 0.65 | 0.38 | 0.17 | -0.14 | -45.17% | 0.00 | 4 | 45 | 1.81 | 0.03 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 120.00 | 0.10 | 0.65 | 0.38 | 0.10 | +0.05 | +100.00% | 0.00 | 271 | 52 | 1.74 | 0.02 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 125.00 | 0.05 | 0.60 | 0.33 | 0.11 | -2.34 | -95.51% | 0.00 | 2 | 1 | 1.76 | 0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 45 | 2.04 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:44 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 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 3:59:44 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/6/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/6/2026 3:59:44 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.95 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 172 | 2.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.07 | -0.03 | -30.00% | 0.01 | 131 | 1,036 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.19 | -65.52% | 0.00 | 1,611 | 3,104 | 1.29 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.25 | -45.46% | 0.01 | 1,843 | 1,222 | 1.37 | -0.05 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 50.00 | 0.85 | 0.90 | 0.88 | 0.86 | -0.57 | -39.86% | 0.02 | 2,906 | 1,882 | 1.35 | -0.12 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 55.00 | 1.95 | 2.10 | 2.03 | 2.10 | -0.94 | -30.93% | 0.04 | 1,829 | 1,209 | 1.36 | -0.23 | 0.02 | -0.21 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 60.00 | 3.40 | 4.40 | 3.90 | 3.91 | -1.49 | -27.60% | 0.07 | 1,046 | 618 | 1.40 | -0.35 | 0.02 | -0.27 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 65.00 | 6.40 | 7.00 | 6.70 | 6.50 | -1.45 | -18.24% | 0.10 | 182 | 178 | 1.42 | -0.48 | 0.03 | -0.31 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 70.00 | 9.40 | 11.00 | 10.20 | 10.40 | -1.85 | -15.11% | 0.15 | 6 | 476 | 1.52 | -0.60 | 0.02 | -0.31 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 75.00 | 13.00 | 14.00 | 13.50 | 14.70 | -1.50 | -9.26% | 0.18 | 3 | 66 | 1.39 | -0.69 | 0.02 | -0.29 | 10/6/2026 | 10/6/2026 3:59:44 PM EST |
| 80.00 | 16.70 | 19.30 | 18.00 | 28.75 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.50 | -0.77 | 0.02 | -0.26 | 8/27/2026 | 10/6/2026 3:59:44 PM EST |
| 85.00 | 21.10 | 24.10 | 22.60 | 41.50 | 0.00 | 0.00% | 0.27 | 0 | 100 | 1.54 | -0.83 | 0.02 | -0.22 | 7/29/2026 | 10/6/2026 3:59:44 PM EST |
| 90.00 | 25.90 | 28.60 | 27.25 | 24.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.54 | -0.87 | 0.01 | -0.19 | 7/9/2026 | 10/6/2026 3:59:44 PM EST |
| 95.00 | 30.80 | 33.30 | 32.05 | 38.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.56 | -0.91 | 0.01 | -0.15 | 6/18/2026 | 10/6/2026 3:59:44 PM EST |
| 100.00 | 35.10 | 38.10 | 36.60 | 42.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.51 | -0.93 | 0.01 | -0.12 | 6/18/2026 | 10/6/2026 3:59:44 PM EST |
| 105.00 | 40.30 | 43.00 | 41.65 | % | 0.40 | 0 | 0 | 2.65 | -0.95 | 0.01 | -0.10 | 10/6/2026 3:59:44 PM EST | |||
| 110.00 | 45.10 | 47.90 | 46.50 | % | 0.42 | 0 | 0 | 2.77 | -0.96 | 0.00 | -0.07 | 10/6/2026 3:59:44 PM EST | |||
| 115.00 | 50.20 | 52.80 | 51.50 | % | 0.45 | 0 | 0 | 2.88 | -0.97 | 0.00 | -0.06 | 10/6/2026 3:59:44 PM EST | |||
| 120.00 | 55.10 | 57.80 | 56.45 | % | 0.47 | 0 | 0 | 3.01 | -0.98 | 0.00 | -0.04 | 10/6/2026 3:59:44 PM EST | |||
| 125.00 | 60.10 | 62.70 | 61.40 | % | 0.49 | 0 | 0 | 3.10 | -0.99 | 0.00 | -0.03 | 10/6/2026 3:59:44 PM EST | |||
| 130.00 | 64.70 | 67.70 | 66.20 | 67.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.22 | -0.99 | 0.00 | -0.02 | 7/16/2026 | 10/6/2026 3:59:44 PM EST |