Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $38.91 as of 11/6/2026 7:53:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.60 | 18.90 | 17.75 | 42.75 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.83 | 0.97 | 0.01 | -0.03 | 10/14/2026 | 11/6/2026 1:58:56 PM EST |
| 30.00 | 11.80 | 14.20 | 13.00 | 12.00 | +2.30 | +23.72% | 0.43 | 1 | 6 | 2.24 | 0.92 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 35.00 | 7.60 | 9.90 | 8.75 | % | 0.25 | 0 | 0 | 1.25 | 0.82 | 0.03 | -0.10 | 11/6/2026 1:58:56 PM EST | |||
| 40.00 | 4.60 | 4.90 | 4.75 | 5.05 | +2.70 | +114.90% | 0.12 | 291 | 333 | 1.13 | 0.65 | 0.04 | -0.13 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 45.00 | 2.45 | 2.65 | 2.55 | 2.55 | +1.45 | +131.82% | 0.06 | 2,507 | 870 | 1.07 | 0.43 | 0.04 | -0.13 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 50.00 | 1.10 | 1.30 | 1.20 | 1.25 | +0.66 | +111.87% | 0.02 | 3,871 | 255 | 1.08 | 0.26 | 0.04 | -0.10 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 55.00 | 0.45 | 0.65 | 0.55 | 0.50 | +0.28 | +127.28% | 0.01 | 1,605 | 1,712 | 1.07 | 0.15 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.25 | +0.11 | +78.58% | 0.01 | 750 | 4,317 | 1.18 | 0.08 | 0.02 | -0.05 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 65.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.13 | +260.00% | 0.00 | 26 | 5,009 | 1.20 | 0.05 | 0.01 | -0.03 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.14 | +233.34% | 0.00 | 10 | 2,240 | 1.37 | 0.02 | 0.01 | -0.02 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.05 | +0.02 | +66.67% | 0.00 | 15 | 1,641 | 1.67 | 0.01 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 7 | 787 | 1.39 | 0.01 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,319 | 2.30 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.31 | +0.21 | +210.00% | 0.00 | 2 | 343 | 2.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.47 | -65.28% | 0.00 | 1 | 196 | 2.11 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 405 | 2.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.82 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 1:58:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 524 | 2.92 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:58:56 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 1:58:56 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 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.45 | -0.03 | 0.01 | -0.03 | 11/5/2026 | 11/6/2026 1:58:56 PM EST |
| 30.00 | 0.25 | 0.60 | 0.43 | 0.35 | -0.40 | -53.34% | 0.01 | 89 | 339 | 1.34 | -0.08 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 35.00 | 1.00 | 1.20 | 1.10 | 1.25 | -1.19 | -48.77% | 0.03 | 69 | 748 | 1.21 | -0.18 | 0.03 | -0.10 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 40.00 | 2.45 | 2.85 | 2.65 | 2.75 | -2.07 | -42.95% | 0.07 | 83 | 515 | 1.15 | -0.35 | 0.04 | -0.13 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 45.00 | 5.30 | 5.60 | 5.45 | 5.50 | -3.00 | -35.30% | 0.12 | 55 | 960 | 1.13 | -0.57 | 0.04 | -0.13 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 50.00 | 8.90 | 9.30 | 9.10 | 8.97 | -3.63 | -28.81% | 0.18 | 581 | 2,335 | 1.13 | -0.74 | 0.04 | -0.10 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 55.00 | 13.20 | 14.10 | 13.65 | 13.30 | -3.67 | -21.63% | 0.25 | 16 | 877 | 1.28 | -0.85 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 60.00 | 17.60 | 18.60 | 18.10 | 18.10 | -3.59 | -16.56% | 0.30 | 10 | 3,952 | 1.48 | -0.92 | 0.02 | -0.05 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 65.00 | 21.40 | 23.50 | 22.45 | 23.34 | -3.34 | -12.52% | 0.35 | 1 | 47 | 1.64 | -0.95 | 0.01 | -0.03 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 70.00 | 27.40 | 28.40 | 27.90 | 27.88 | -3.69 | -11.69% | 0.40 | 4 | 21 | 1.84 | -0.98 | 0.01 | -0.02 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 75.00 | 31.40 | 33.60 | 32.50 | 36.33 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.14 | -0.99 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 1:58:56 PM EST |
| 80.00 | 36.40 | 38.60 | 37.50 | 42.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.31 | -0.99 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 1:58:56 PM EST |
| 85.00 | 41.40 | 43.60 | 42.50 | 19.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 1:58:56 PM EST |
| 90.00 | 46.40 | 48.80 | 47.60 | 21.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 1:58:56 PM EST |
| 95.00 | 51.40 | 53.80 | 52.60 | % | 0.55 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:56 PM EST | |||
| 100.00 | 56.40 | 58.60 | 57.50 | 38.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 1:58:56 PM EST |
| 105.00 | 61.20 | 63.80 | 62.50 | % | 0.60 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:56 PM EST | |||
| 110.00 | 66.20 | 68.80 | 67.50 | 53.72 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 1:58:56 PM EST |
| 115.00 | 71.10 | 73.80 | 72.45 | % | 0.63 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:56 PM EST |