Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $27.75 as of 10/3/2025 9:37:12 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 | 12.00 | 14.60 | 13.30 | % | 0.89 | 0 | 0 | 2.18 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 17.50 | 9.60 | 12.20 | 10.90 | % | 0.62 | 0 | 0 | 1.81 | 0.98 | 0.01 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 20.00 | 7.30 | 9.90 | 8.60 | 7.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.53 | 0.92 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 22.50 | 5.40 | 7.30 | 6.35 | % | 0.28 | 0 | 0 | 1.23 | 0.84 | 0.04 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 25.00 | 4.10 | 4.30 | 4.20 | 3.92 | -0.27 | -6.45% | 0.17 | 11 | 80 | 0.65 | 0.72 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 30.00 | 1.60 | 1.70 | 1.65 | 1.70 | +0.15 | +9.68% | 0.06 | 43 | 22 | 0.61 | 0.42 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 35.00 | 0.45 | 0.70 | 0.58 | 0.55 | +0.03 | +5.77% | 0.02 | 6 | 12 | 0.61 | 0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 1.66 | -0.02 | 0.01 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 20.00 | 0.05 | 0.60 | 0.33 | % | 0.02 | 0 | 0 | 0.67 | -0.08 | 0.02 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 22.50 | 0.05 | 1.40 | 0.73 | 0.60 | 0.00 | 0.00% | 0.03 | 5 | 3 | 0.64 | -0.16 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 25.00 | 1.20 | 1.40 | 1.30 | 1.40 | +0.05 | +3.71% | 0.05 | 4 | 78 | 0.64 | -0.28 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 30.00 | 3.70 | 4.00 | 3.85 | 4.00 | +0.13 | +3.36% | 0.13 | 1 | 50 | 0.63 | -0.58 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 35.00 | 6.90 | 8.40 | 7.65 | % | 0.22 | 0 | 0 | 0.81 | -0.81 | 0.04 | -0.02 | 10/3/2025 4:00:01 PM EST |