Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $51.93 as of 10/23/2026 7:55:53 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 | 39.10 | 43.10 | 41.10 | 47.50 | 0.00 | 0.00% | 3.29 | 0 | 4 | 3.45 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 15.00 | 36.60 | 40.60 | 38.60 | 41.75 | 0.00 | 0.00% | 2.57 | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/23/2026 3:59:59 PM EST |
| 17.50 | 34.10 | 38.20 | 36.15 | 56.60 | 0.00 | 0.00% | 2.07 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 3:59:59 PM EST |
| 20.00 | 31.50 | 35.80 | 33.65 | 40.95 | 0.00 | 0.00% | 1.68 | 0 | 46 | 2.45 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 10/23/2026 3:59:59 PM EST |
| 22.50 | 29.20 | 33.20 | 31.20 | % | 1.39 | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 25.00 | 26.80 | 30.10 | 28.45 | 28.90 | 0.00 | 0.00% | 1.14 | 0 | 31 | 1.74 | 0.98 | 0.00 | -0.01 | 9/21/2026 | 10/23/2026 3:59:59 PM EST |
| 30.00 | 22.10 | 26.10 | 24.10 | 25.45 | 0.00 | 0.00% | 0.80 | 0 | 44 | 1.77 | 0.95 | 0.01 | -0.01 | 9/21/2026 | 10/23/2026 3:59:59 PM EST |
| 35.00 | 17.70 | 21.80 | 19.75 | 25.38 | 0.00 | 0.00% | 0.56 | 0 | 29 | 1.56 | 0.90 | 0.01 | -0.03 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 40.00 | 13.60 | 17.10 | 15.35 | 14.25 | 0.00 | 0.00% | 0.38 | 0 | 383 | 0.87 | 0.83 | 0.01 | -0.04 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 45.00 | 10.10 | 13.60 | 11.85 | 11.95 | +0.93 | +8.44% | 0.26 | 19 | 48 | 0.93 | 0.74 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 50.00 | 7.30 | 11.30 | 9.30 | 9.41 | +0.91 | +10.71% | 0.19 | 21 | 239 | 0.92 | 0.64 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 55.00 | 5.30 | 8.80 | 7.05 | 7.27 | +1.31 | +21.98% | 0.13 | 19 | 393 | 0.92 | 0.55 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 60.00 | 4.20 | 6.60 | 5.40 | 5.30 | +0.80 | +17.78% | 0.09 | 86 | 662 | 0.84 | 0.45 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 65.00 | 2.65 | 5.00 | 3.83 | 3.89 | +0.58 | +17.53% | 0.06 | 400 | 291 | 0.88 | 0.35 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 70.00 | 2.00 | 3.50 | 2.75 | 2.70 | +0.30 | +12.50% | 0.04 | 55 | 477 | 0.87 | 0.27 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 75.00 | 1.25 | 3.20 | 2.23 | 2.15 | +0.41 | +23.57% | 0.03 | 13 | 567 | 0.90 | 0.21 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 80.00 | 0.75 | 2.15 | 1.45 | 1.80 | +0.45 | +33.34% | 0.02 | 36 | 570 | 0.85 | 0.15 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 85.00 | 0.05 | 2.00 | 1.03 | 1.00 | -0.04 | -3.85% | 0.01 | 21 | 437 | 0.78 | 0.11 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 90.00 | 0.05 | 1.95 | 1.00 | 0.86 | +0.11 | +14.67% | 0.01 | 301 | 1,164 | 1.00 | 0.08 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 95.00 | 0.05 | 1.95 | 1.00 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.90 | 0.05 | 0.01 | -0.02 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 21 | 649 | 1.10 | 0.04 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.29 | -0.34 | -53.97% | 0.01 | 7 | 86 | 1.40 | 0.03 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.48 | 0.02 | 0.00 | -0.01 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.90 | +0.23 | +34.33% | 0.01 | 7 | 346 | 1.53 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.20 | -1.80 | -90.00% | 0.01 | 5 | 90 | 1.58 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.20 | -0.90 | -81.82% | 0.01 | 5 | 52 | 1.63 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.27 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 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 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 22 | 3.45 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.90 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/23/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/23/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 65 | 2.08 | -0.01 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | 0.10 | +0.02 | +25.00% | 0.04 | 3 | 127 | 1.89 | -0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 30.00 | 0.15 | 2.30 | 1.23 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 123 | 1.19 | -0.05 | 0.01 | -0.01 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 35.00 | 0.80 | 1.00 | 0.90 | 0.83 | -0.22 | -20.96% | 0.03 | 9 | 270 | 0.91 | -0.10 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 40.00 | 0.95 | 2.90 | 1.93 | 1.80 | +0.02 | +1.13% | 0.05 | 40 | 1,055 | 0.90 | -0.17 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 45.00 | 2.60 | 4.10 | 3.35 | 3.10 | -0.89 | -22.31% | 0.07 | 7 | 259 | 0.89 | -0.26 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 50.00 | 4.10 | 5.80 | 4.95 | 5.20 | -0.90 | -14.76% | 0.10 | 124 | 188 | 0.82 | -0.36 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 55.00 | 7.70 | 9.40 | 8.55 | 7.98 | -0.87 | -9.84% | 0.16 | 200 | 333 | 0.94 | -0.45 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 60.00 | 9.20 | 12.50 | 10.85 | 11.12 | -0.43 | -3.73% | 0.18 | 1 | 426 | 0.85 | -0.55 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 65.00 | 13.00 | 16.70 | 14.85 | 12.20 | 0.00 | 0.00% | 0.23 | 0 | 237 | 0.88 | -0.65 | 0.02 | -0.06 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 70.00 | 16.90 | 20.80 | 18.85 | 17.45 | 0.00 | 0.00% | 0.27 | 0 | 493 | 0.91 | -0.73 | 0.02 | -0.06 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 75.00 | 21.10 | 24.90 | 23.00 | 24.00 | 0.00 | 0.00% | 0.31 | 0 | 329 | 1.15 | -0.79 | 0.02 | -0.05 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 80.00 | 25.60 | 29.50 | 27.55 | 27.40 | +2.10 | +8.30% | 0.34 | 1 | 13 | 1.21 | -0.85 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 85.00 | 30.30 | 34.30 | 32.30 | 16.39 | 0.00 | 0.00% | 0.38 | 0 | 28 | 1.37 | -0.89 | 0.01 | -0.03 | 10/7/2026 | 10/23/2026 3:59:59 PM EST |
| 90.00 | 35.20 | 39.10 | 37.15 | 32.25 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.41 | -0.92 | 0.01 | -0.02 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 95.00 | 39.90 | 44.00 | 41.95 | 35.20 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.49 | -0.95 | 0.01 | -0.02 | 7/8/2026 | 10/23/2026 3:59:59 PM EST |
| 100.00 | 44.80 | 48.90 | 46.85 | % | 0.47 | 0 | 0 | 1.54 | -0.96 | 0.01 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 105.00 | 49.70 | 53.70 | 51.70 | 43.00 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.49 | -0.97 | 0.00 | -0.01 | 7/8/2026 | 10/23/2026 3:59:59 PM EST |
| 110.00 | 54.60 | 58.60 | 56.60 | % | 0.51 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 115.00 | 59.60 | 63.60 | 61.60 | % | 0.54 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 120.00 | 64.60 | 68.70 | 66.65 | 57.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 7/14/2026 | 10/23/2026 3:59:59 PM EST |
| 125.00 | 69.60 | 73.70 | 71.65 | % | 0.57 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 130.00 | 74.60 | 78.70 | 76.65 | % | 0.59 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST |