Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $20.29 as of 12/26/2025 8:38:28 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 | 16.60 | 19.00 | 17.80 | % | 7.12 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 5.00 | 14.10 | 16.50 | 15.30 | % | 3.06 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 7.50 | 11.70 | 14.10 | 12.90 | % | 1.72 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 10.00 | 9.10 | 11.70 | 10.40 | % | 1.04 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 12.50 | 7.00 | 9.40 | 8.20 | % | 0.66 | 0 | 0 | 1.79 | 0.97 | 0.01 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 15.00 | 5.10 | 6.30 | 5.70 | 6.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.88 | 0.91 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 17.50 | 3.20 | 5.20 | 4.20 | % | 0.24 | 0 | 0 | 1.15 | 0.79 | 0.05 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 20.00 | 2.20 | 2.50 | 2.35 | 2.26 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.64 | 0.60 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 22.50 | 1.05 | 1.50 | 1.28 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.64 | 0.40 | 0.08 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 25.00 | 0.55 | 0.90 | 0.73 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.67 | 0.23 | 0.06 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 30.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.06 | 0.03 | -0.01 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.02 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 15.00 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.78 | -0.09 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 17.50 | 0.55 | 1.30 | 0.93 | % | 0.05 | 0 | 0 | 0.74 | -0.21 | 0.05 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 20.00 | 1.35 | 2.15 | 1.75 | % | 0.09 | 0 | 0 | 0.65 | -0.40 | 0.07 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 22.50 | 2.65 | 4.20 | 3.43 | % | 0.15 | 0 | 0 | 0.67 | -0.60 | 0.08 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 25.00 | 4.30 | 6.20 | 5.25 | % | 0.21 | 0 | 0 | 0.95 | -0.77 | 0.06 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 30.00 | 8.60 | 10.90 | 9.75 | % | 0.33 | 0 | 0 | 1.12 | -0.94 | 0.03 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 35.00 | 13.60 | 15.90 | 14.75 | % | 0.42 | 0 | 0 | 1.45 | -0.98 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 40.00 | 18.70 | 20.90 | 19.80 | % | 0.49 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |