Options Chain for PENGUIN SOLUTIONS INC SHS (PENG) - $20.94 as of 1/22/2025 9:12:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.20 | 19.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 13.70 | 17.50 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 12.90 | 14.00 | 12.60 | 0.00 | 0.00% | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 10.30 | 11.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 12.50 | 8.00 | 8.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 15.00 | 5.40 | 6.10 | 4.70 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.99 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 3.30 | 3.70 | 3.20 | +0.13 | +4.24% | 5 | 112 | 0.42 | 0.89 | 0.06 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 1.45 | 1.65 | 1.37 | 0.00 | 0.00% | 0 | 146 | 0.45 | 0.61 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 447 | 0.44 | 0.26 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 164 | 0.49 | 0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 209 | 0.76 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 16 | 1.12 | -0.01 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 99 | 0.47 | -0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.60 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 28 | 0.46 | -0.39 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 1.75 | 2.70 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.74 | 0.13 | -0.01 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 3.80 | 5.00 | % | 0 | 0 | 0.85 | -0.92 | 0.05 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 8.80 | 9.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 13.60 | 16.30 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |