Options Chain for PENGUIN SOLUTIONS INC SHS (PENG) - $20.11 as of 2/4/2025 10:06:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.70 | 17.20 | 12.10 | 0.00 | 0.00% | 0 | 8 | 5.51 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 4:00:03 PM EST |
| 7.50 | 12.20 | 14.70 | 10.80 | 0.00 | 0.00% | 0 | 5 | 3.92 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:03 PM EST |
| 10.00 | 8.30 | 11.70 | 9.30 | 0.00 | 0.00% | 0 | 23 | 2.59 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:03 PM EST |
| 12.50 | 6.40 | 9.90 | 6.90 | 0.00 | 0.00% | 0 | 11 | 2.32 | 0.99 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 5.00 | 7.20 | 4.80 | 0.00 | 0.00% | 0 | 84 | 1.50 | 0.94 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 17.50 | 3.00 | 3.40 | 3.20 | +0.10 | +3.23% | 1 | 187 | 0.55 | 0.81 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 1.40 | 1.60 | 1.56 | -0.29 | -15.68% | 1 | 694 | 0.49 | 0.56 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 22.50 | 0.55 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 223 | 0.50 | 0.30 | 0.10 | -0.01 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 0.05 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 2,021 | 0.50 | 0.13 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 593 | 0.97 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 286 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 4 | 3.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 15 | 2.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.72 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 23 | 1.27 | -0.01 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 216 | 0.61 | -0.06 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 17.50 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 634 | 0.51 | -0.19 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 1.20 | 1.40 | 1.65 | 0.00 | 0.00% | 0 | 215 | 0.50 | -0.44 | 0.11 | -0.02 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 22.50 | 2.80 | 2.95 | 2.45 | 0.00 | 0.00% | 0 | 102 | 0.49 | -0.70 | 0.10 | -0.01 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 4.50 | 6.50 | % | 0 | 58 | 0.62 | -0.87 | 0.06 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 8.00 | 11.80 | 11.04 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.99 | 0.01 | 0.00 | 12/18/2024 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 14.50 | 15.30 | 16.01 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 18.20 | 21.50 | 21.10 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:03 PM EST |