Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $19.21 as of 1/30/2026 8:29:43 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 | 15.80 | 18.10 | 16.95 | % | 6.78 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 5.00 | 13.40 | 15.60 | 14.50 | % | 2.90 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 7.50 | 10.90 | 13.20 | 12.05 | % | 1.61 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 8.60 | 10.60 | 9.60 | % | 0.96 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 12.50 | 6.30 | 8.00 | 7.15 | 7.90 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.62 | 0.98 | 0.01 | 0.00 | 12/22/2025 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 4.30 | 5.40 | 4.85 | 5.05 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.10 | 0.90 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 2.45 | 2.70 | 2.58 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.54 | 0.73 | 0.09 | -0.02 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 1.05 | 1.35 | 1.20 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 914 | 0.52 | 0.48 | 0.11 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 278 | 0.52 | 0.25 | 0.09 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.57 | 0.11 | 0.05 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.75 | 0.02 | 0.01 | 0.00 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.08 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,026 | 1.09 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.23 | -0.02 | 0.01 | 0.00 | 1/7/2026 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.67 | -0.10 | 0.04 | -0.01 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 0.65 | 0.80 | 0.73 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 329 | 0.55 | -0.27 | 0.09 | -0.02 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 1.75 | 2.05 | 1.90 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 1,046 | 0.55 | -0.52 | 0.11 | -0.02 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 2.80 | 4.00 | 3.40 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 151 | 0.68 | -0.75 | 0.09 | -0.01 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 5.00 | 6.30 | 5.65 | 5.30 | 0.00 | 0.00% | 0.23 | 0 | 243 | 0.80 | -0.89 | 0.05 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 9.70 | 12.30 | 11.00 | 9.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 14.40 | 17.30 | 15.85 | % | 0.45 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 19.40 | 22.30 | 20.85 | 18.04 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 3:59:57 PM EST |