Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $22.66 as of 4/10/2026 7:48:02 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 | 22.80 | 24.90 | 23.85 | % | 9.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 5.00 | 20.30 | 22.20 | 21.25 | % | 4.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 7.50 | 17.80 | 19.70 | 18.75 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 10.00 | 15.30 | 17.20 | 16.25 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 12.50 | 12.80 | 14.30 | 13.55 | 7.70 | 0.00 | 0.00% | 1.08 | 0 | 1 | 6.83 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:03 PM EST |
| 15.00 | 10.40 | 12.00 | 11.20 | 6.80 | 0.00 | 0.00% | 0.75 | 0 | 385 | 6.22 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 17.50 | 7.80 | 9.50 | 8.65 | 7.87 | 0.00 | 0.00% | 0.49 | 0 | 723 | 4.85 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 20.00 | 5.90 | 6.90 | 6.40 | 6.25 | +0.55 | +9.65% | 0.32 | 1 | 697 | 3.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 22.50 | 3.30 | 4.40 | 3.85 | 3.42 | +0.05 | +1.49% | 0.17 | 1 | 583 | 2.30 | 0.99 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 25.00 | 1.20 | 1.85 | 1.53 | 1.50 | +0.43 | +40.19% | 0.06 | 99 | 375 | 1.15 | 0.80 | 0.14 | -0.14 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 91 | 1.04 | 0.03 | 0.04 | -0.02 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.55 | % | 0.01 | 1 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 345 | 2.95 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.15 | -0.01 | 0.02 | -0.01 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.04 | +19.05% | 0.01 | 5 | 15 | 0.96 | -0.20 | 0.14 | -0.14 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 30.00 | 3.00 | 4.70 | 3.85 | % | 0.13 | 0 | 0 | 3.13 | -0.97 | 0.04 | -0.02 | 4/15/2026 4:00:03 PM EST | |||
| 35.00 | 8.10 | 9.70 | 8.90 | % | 0.25 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST |