Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $18.09 as of 3/26/2026 7:29:16 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 | 14.50 | 16.30 | 15.40 | % | 6.16 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 5.00 | 12.00 | 13.80 | 12.90 | % | 2.58 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 7.50 | 9.60 | 11.30 | 10.45 | % | 1.39 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 10.00 | 7.40 | 8.90 | 8.15 | % | 0.82 | 0 | 0 | 1.95 | 0.98 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 12.50 | 5.30 | 6.10 | 5.70 | % | 0.46 | 0 | 0 | 1.20 | 0.91 | 0.03 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 15.00 | 3.30 | 3.70 | 3.50 | 4.00 | % | 0.23 | 1 | 0 | 0.74 | 0.77 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST | |
| 17.50 | 1.80 | 2.20 | 2.00 | % | 0.11 | 0 | 0 | 0.72 | 0.58 | 0.08 | -0.02 | 3/26/2026 4:00:01 PM EST | |||
| 20.00 | 0.80 | 1.20 | 1.00 | % | 0.05 | 0 | 0 | 0.69 | 0.36 | 0.09 | -0.02 | 3/26/2026 4:00:01 PM EST | |||
| 22.50 | 0.30 | 0.50 | 0.40 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.64 | 0.20 | 0.07 | -0.01 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 25.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.10 | 0.04 | -0.01 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.17 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 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 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.50 | -0.02 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 12.50 | 0.20 | 0.50 | 0.35 | 0.20 | -0.12 | -37.50% | 0.03 | 14 | 40 | 0.88 | -0.09 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 15.00 | 0.60 | 0.80 | 0.70 | % | 0.05 | 0 | 0 | 0.73 | -0.23 | 0.06 | -0.02 | 3/26/2026 4:00:01 PM EST | |||
| 17.50 | 1.50 | 1.70 | 1.60 | % | 0.09 | 0 | 0 | 0.67 | -0.42 | 0.08 | -0.02 | 3/26/2026 4:00:01 PM EST | |||
| 20.00 | 2.85 | 3.50 | 3.18 | % | 0.16 | 0 | 0 | 0.67 | -0.64 | 0.09 | -0.02 | 3/26/2026 4:00:01 PM EST | |||
| 22.50 | 4.50 | 5.70 | 5.10 | % | 0.23 | 0 | 0 | 0.95 | -0.80 | 0.07 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 25.00 | 6.70 | 7.90 | 7.30 | % | 0.29 | 0 | 0 | 1.01 | -0.90 | 0.04 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 30.00 | 11.60 | 12.90 | 12.25 | % | 0.41 | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 35.00 | 16.20 | 18.00 | 17.10 | % | 0.49 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST |