Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $53.40 as of 9/25/2026 6:31:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.60 | 33.50 | 31.55 | % | 1.26 | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.01 | 9/25/2026 4:00:03 PM EST | |||
| 30.00 | 24.80 | 27.90 | 26.35 | 23.18 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.49 | 0.97 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 35.00 | 20.30 | 23.20 | 21.75 | % | 0.62 | 0 | 0 | 1.27 | 0.94 | 0.01 | -0.03 | 9/25/2026 4:00:03 PM EST | |||
| 40.00 | 16.30 | 18.60 | 17.45 | 17.54 | +2.23 | +14.57% | 0.44 | 2 | 6 | 1.08 | 0.87 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 45.00 | 13.10 | 14.80 | 13.95 | % | 0.31 | 0 | 0 | 0.87 | 0.79 | 0.01 | -0.05 | 9/25/2026 4:00:03 PM EST | |||
| 50.00 | 11.10 | 11.90 | 11.50 | 10.82 | +1.81 | +20.09% | 0.23 | 4 | 15 | 0.96 | 0.70 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 55.00 | 8.20 | 9.50 | 8.85 | 8.30 | -0.52 | -5.90% | 0.16 | 26 | 13 | 0.94 | 0.60 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 60.00 | 6.40 | 7.00 | 6.70 | 6.80 | +1.60 | +30.77% | 0.11 | 128 | 125 | 0.93 | 0.50 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 65.00 | 4.60 | 5.50 | 5.05 | 4.72 | +0.72 | +18.00% | 0.08 | 8 | 41 | 0.92 | 0.42 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 70.00 | 3.50 | 4.20 | 3.85 | 3.71 | +0.79 | +27.06% | 0.06 | 55 | 48 | 0.92 | 0.34 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 75.00 | 2.60 | 3.30 | 2.95 | 2.70 | % | 0.04 | 6 | 0 | 0.94 | 0.28 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:03 PM EST | |
| 80.00 | 1.80 | 2.65 | 2.23 | % | 0.03 | 0 | 0 | 0.94 | 0.23 | 0.01 | -0.06 | 9/25/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 9/25/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.17 | -0.03 | 0.00 | -0.01 | 9/25/2026 4:00:03 PM EST | |||
| 35.00 | 0.40 | 1.05 | 0.73 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.92 | -0.06 | 0.01 | -0.03 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 40.00 | 1.20 | 1.75 | 1.48 | 1.60 | -0.30 | -15.79% | 0.04 | 2 | 81 | 0.91 | -0.13 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 45.00 | 2.45 | 3.10 | 2.78 | 3.00 | -0.59 | -16.44% | 0.06 | 6 | 33 | 0.90 | -0.21 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 50.00 | 4.40 | 5.20 | 4.80 | 4.85 | -0.70 | -12.62% | 0.10 | 3 | 46 | 0.92 | -0.30 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 55.00 | 6.70 | 7.70 | 7.20 | 7.60 | -0.97 | -11.32% | 0.13 | 20 | 71 | 0.91 | -0.40 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 60.00 | 9.70 | 10.70 | 10.20 | 10.60 | -0.20 | -1.86% | 0.17 | 10 | 5 | 0.92 | -0.50 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 65.00 | 13.00 | 14.20 | 13.60 | % | 0.21 | 0 | 0 | 0.92 | -0.58 | 0.02 | -0.07 | 9/25/2026 4:00:03 PM EST | |||
| 70.00 | 16.50 | 18.80 | 17.65 | % | 0.25 | 0 | 0 | 0.96 | -0.66 | 0.02 | -0.07 | 9/25/2026 4:00:03 PM EST | |||
| 75.00 | 20.60 | 22.90 | 21.75 | % | 0.29 | 0 | 0 | 0.96 | -0.72 | 0.02 | -0.06 | 9/25/2026 4:00:03 PM EST | |||
| 80.00 | 24.90 | 27.60 | 26.25 | % | 0.33 | 0 | 0 | 0.99 | -0.77 | 0.01 | -0.06 | 9/25/2026 4:00:03 PM EST |