Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $18.86 as of 2/24/2026 6:59:43 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 | 16.00 | 19.20 | 17.60 | % | 7.04 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 5.00 | 13.50 | 16.80 | 15.15 | % | 3.03 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 7.50 | 11.00 | 14.30 | 12.65 | % | 1.69 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 10.00 | 8.80 | 11.00 | 9.90 | % | 0.99 | 0 | 0 | 1.82 | 0.99 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 12.50 | 6.60 | 8.60 | 7.60 | % | 0.61 | 0 | 0 | 1.42 | 0.95 | 0.02 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 15.00 | 4.50 | 6.30 | 5.40 | % | 0.36 | 0 | 0 | 1.12 | 0.87 | 0.03 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 17.50 | 3.60 | 4.00 | 3.80 | % | 0.22 | 0 | 0 | 0.75 | 0.75 | 0.06 | -0.02 | 2/24/2026 4:00:02 PM EST | |||
| 20.00 | 2.05 | 2.45 | 2.25 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.69 | 0.58 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 22.50 | 1.05 | 1.45 | 1.25 | 1.10 | +0.25 | +29.42% | 0.06 | 19 | 43 | 0.68 | 0.39 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 25.00 | 0.50 | 0.80 | 0.65 | 0.55 | % | 0.03 | 8 | 0 | 0.67 | 0.25 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 30.00 | 0.15 | 0.55 | 0.35 | 0.15 | % | 0.01 | 1 | 0 | 0.79 | 0.09 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.02 | 0.01 | 0.00 | 2/24/2026 4:00:02 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 | 5.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.83 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.27 | -0.05 | 0.02 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 15.00 | 0.35 | 0.60 | 0.48 | % | 0.03 | 0 | 0 | 0.83 | -0.13 | 0.03 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 17.50 | 0.80 | 1.15 | 0.98 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.74 | -0.25 | 0.06 | -0.02 | 2/20/2026 | 2/24/2026 4:00:02 PM EST |
| 20.00 | 1.70 | 2.10 | 1.90 | 1.90 | % | 0.10 | 15 | 0 | 0.68 | -0.42 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 22.50 | 3.20 | 3.70 | 3.45 | % | 0.15 | 0 | 0 | 0.68 | -0.61 | 0.08 | -0.02 | 2/24/2026 4:00:02 PM EST | |||
| 25.00 | 4.90 | 6.50 | 5.70 | % | 0.23 | 0 | 0 | 0.78 | -0.75 | 0.06 | -0.02 | 2/24/2026 4:00:02 PM EST | |||
| 30.00 | 9.50 | 11.40 | 10.45 | % | 0.35 | 0 | 0 | 1.41 | -0.91 | 0.03 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 35.00 | 14.10 | 16.50 | 15.30 | % | 0.44 | 0 | 0 | 1.71 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:02 PM EST |