Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $22.40 as of 10/27/2025 1:07:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.10 | 22.30 | 20.70 | % | 8.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:04 PM EST | |||
| 5.00 | 16.60 | 19.80 | 18.20 | 15.50 | 0.00 | 0.00% | 3.64 | 0 | 5 | 5.39 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 10/27/2025 2:59:04 PM EST |
| 7.50 | 14.10 | 17.30 | 15.70 | 15.26 | 0.00 | 0.00% | 2.09 | 0 | 15 | 3.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 2:59:04 PM EST |
| 10.00 | 11.70 | 14.80 | 13.25 | 13.72 | 0.00 | 0.00% | 1.32 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/27/2025 2:59:04 PM EST |
| 12.50 | 9.40 | 12.40 | 10.90 | 11.20 | 0.00 | 0.00% | 0.87 | 0 | 152 | 2.39 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/27/2025 2:59:04 PM EST |
| 15.00 | 7.10 | 8.60 | 7.85 | 8.10 | 0.00 | 0.00% | 0.52 | 0 | 233 | 1.24 | 0.99 | 0.01 | 0.00 | 10/15/2025 | 10/27/2025 2:59:04 PM EST |
| 17.50 | 5.00 | 6.00 | 5.50 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 159 | 0.85 | 0.94 | 0.03 | -0.01 | 10/17/2025 | 10/27/2025 2:59:04 PM EST |
| 20.00 | 2.75 | 3.90 | 3.33 | 2.74 | 0.00 | 0.00% | 0.17 | 0 | 63 | 0.70 | 0.80 | 0.07 | -0.01 | 10/24/2025 | 10/27/2025 2:59:04 PM EST |
| 22.50 | 1.65 | 1.80 | 1.73 | 1.80 | +0.60 | +50.00% | 0.08 | 2 | 371 | 0.45 | 0.57 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 2:59:04 PM EST |
| 25.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.07 | -9.10% | 0.03 | 158 | 491 | 0.42 | 0.33 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 2:59:04 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 5 | 1,268 | 0.48 | 0.07 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 2:59:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.76 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/27/2025 2:59:04 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.46 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 2:59:04 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/27/2025 2:59:04 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | -0.01 | 0.01 | 0.00 | 9/10/2025 | 10/27/2025 2:59:04 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.73 | -0.06 | 0.03 | -0.01 | 10/14/2025 | 10/27/2025 2:59:04 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.47 | -0.45 | -48.92% | 0.03 | 3 | 200 | 0.47 | -0.20 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 2:59:04 PM EST |
| 22.50 | 1.35 | 1.55 | 1.45 | 1.47 | -0.77 | -34.38% | 0.06 | 6 | 811 | 0.47 | -0.43 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 2:59:04 PM EST |
| 25.00 | 2.75 | 3.10 | 2.93 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 198 | 0.44 | -0.67 | 0.09 | -0.01 | 10/8/2025 | 10/27/2025 2:59:04 PM EST |
| 30.00 | 6.60 | 8.10 | 7.35 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 60 | 0.84 | -0.93 | 0.03 | -0.01 | 10/9/2025 | 10/27/2025 2:59:04 PM EST |
| 35.00 | 11.10 | 13.70 | 12.40 | 7.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 10/27/2025 2:59:04 PM EST |