Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $24.35 as of 8/22/2025 8:29:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.10 | 14.00 | 12.55 | % | 1.00 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 8.90 | 11.60 | 10.25 | % | 0.68 | 0 | 0 | 1.93 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.50 | 6.70 | 8.30 | 7.50 | % | 0.43 | 0 | 0 | 1.21 | 0.93 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 4.80 | 6.50 | 5.65 | % | 0.28 | 0 | 0 | 0.80 | 0.83 | 0.04 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 2.90 | 3.40 | 3.15 | 3.28 | % | 0.14 | 1 | 0 | 0.54 | 0.69 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 25.00 | 1.60 | 2.25 | 1.93 | 1.90 | +0.30 | +18.75% | 0.08 | 9 | 15 | 0.56 | 0.51 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.45 | 0.65 | 0.55 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.20 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.91 | 0.06 | 0.02 | -0.01 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.25 | -0.02 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.87 | -0.07 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.45 | 0.85 | 0.65 | 0.70 | -0.10 | -12.50% | 0.03 | 4 | 10 | 0.64 | -0.17 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 1.20 | 1.35 | 1.28 | 1.25 | -0.05 | -3.85% | 0.06 | 1 | 10 | 0.58 | -0.31 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 2.10 | 2.70 | 2.40 | % | 0.10 | 0 | 0 | 0.56 | -0.49 | 0.07 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 5.90 | 6.20 | 6.05 | % | 0.20 | 0 | 0 | 0.55 | -0.80 | 0.05 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 9.80 | 12.70 | 11.25 | % | 0.32 | 0 | 0 | 1.35 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST |