Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $22.04 as of 10/10/2025 3:27:27 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 | 8.40 | 9.00 | 8.70 | % | 0.70 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST | |||
| 15.00 | 6.10 | 6.90 | 6.50 | 7.90 | 0.00 | 0.00% | 0.43 | 0 | 51 | 2.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:55 PM EST |
| 17.50 | 3.60 | 4.00 | 3.80 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.57 | 0.99 | 0.01 | 0.00 | 10/8/2025 | 10/10/2025 2:58:55 PM EST |
| 20.00 | 1.25 | 1.60 | 1.43 | 2.00 | -0.25 | -11.12% | 0.07 | 12 | 77 | 0.55 | 0.79 | 0.17 | -0.04 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.22 | -0.32 | -59.26% | 0.01 | 42 | 475 | 0.58 | 0.23 | 0.20 | -0.04 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 44 | 941 | 0.84 | 0.02 | 0.03 | 0.00 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 4,988 | 1.30 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 3,054 | 1.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.02 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.40 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.01 | -0.01 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 2:58:55 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.07 | +70.00% | 0.01 | 51 | 3,121 | 0.53 | -0.21 | 0.17 | -0.04 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 22.50 | 1.30 | 1.50 | 1.40 | 1.50 | +0.57 | +61.29% | 0.06 | 15 | 483 | 0.53 | -0.77 | 0.20 | -0.04 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 25.00 | 3.60 | 3.90 | 3.75 | 3.70 | +0.60 | +19.36% | 0.15 | 17 | 1,425 | 0.97 | -0.98 | 0.03 | 0.00 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 30.00 | 8.40 | 9.00 | 8.70 | 8.50 | +0.50 | +6.25% | 0.29 | 23 | 18 | 1.86 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 35.00 | 11.80 | 14.10 | 12.95 | 12.17 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:55 PM EST |