Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $33.31 as of 5/5/2026 4:44:01 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 | 32.30 | 35.20 | 33.75 | % | 13.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 1:59:05 PM EST | |||
| 5.00 | 29.80 | 32.40 | 31.10 | % | 6.22 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 5/5/2026 1:59:05 PM EST | |||
| 7.50 | 27.30 | 29.60 | 28.45 | % | 3.79 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 5/5/2026 1:59:05 PM EST | |||
| 10.00 | 24.80 | 27.80 | 26.30 | % | 2.63 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/5/2026 1:59:05 PM EST | |||
| 12.50 | 22.30 | 25.20 | 23.75 | 13.50 | 0.00 | 0.00% | 1.90 | 0 | 6 | 3.61 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/5/2026 1:59:05 PM EST |
| 15.00 | 19.80 | 22.40 | 21.10 | 13.40 | 0.00 | 0.00% | 1.41 | 0 | 3 | 3.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 1:59:05 PM EST |
| 17.50 | 17.30 | 19.70 | 18.50 | 8.20 | 0.00 | 0.00% | 1.06 | 0 | 23 | 2.76 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/5/2026 1:59:05 PM EST |
| 20.00 | 14.80 | 17.80 | 16.30 | 9.98 | 0.00 | 0.00% | 0.82 | 0 | 118 | 2.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 1:59:05 PM EST |
| 22.50 | 12.30 | 14.60 | 13.45 | 12.27 | +6.84 | +125.97% | 0.60 | 11 | 227 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:05 PM EST |
| 25.00 | 9.80 | 12.10 | 10.95 | 7.30 | 0.00 | 0.00% | 0.44 | 0 | 378 | 1.54 | 0.99 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:05 PM EST |
| 30.00 | 6.30 | 8.00 | 7.15 | 7.00 | +3.50 | +100.00% | 0.24 | 71 | 1,159 | 1.04 | 0.89 | 0.04 | -0.05 | 5/5/2026 | 5/5/2026 1:59:05 PM EST |
| 35.00 | 2.55 | 2.75 | 2.65 | 2.71 | +1.91 | +238.75% | 0.08 | 1,237 | 1,884 | 0.77 | 0.56 | 0.09 | -0.09 | 5/5/2026 | 5/5/2026 1:59:05 PM EST |
| 40.00 | 0.70 | 1.00 | 0.85 | 0.90 | +0.80 | +800.00% | 0.02 | 607 | 16 | 0.80 | 0.19 | 0.06 | -0.06 | 5/5/2026 | 5/5/2026 1:59:05 PM EST |
| 45.00 | 0.45 | 0.50 | 0.48 | 0.45 | % | 0.01 | 7,176 | 0 | 0.91 | 0.04 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 1:59:05 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 | 5/5/2026 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 1:59:05 PM EST | |||
| 7.50 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 1:59:05 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 1:59:05 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/5/2026 1:59:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 14 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.01 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/5/2026 1:59:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 1:59:05 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.14 | -0.08 | -36.37% | 0.01 | 1 | 506 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:05 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.04 | -19.05% | 0.00 | 2 | 649 | 1.40 | -0.01 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:05 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.35 | -53.85% | 0.01 | 94 | 528 | 0.82 | -0.11 | 0.04 | -0.05 | 5/5/2026 | 5/5/2026 1:59:05 PM EST |
| 35.00 | 1.35 | 1.60 | 1.48 | 1.34 | -1.81 | -57.46% | 0.04 | 21 | 2 | 0.80 | -0.44 | 0.09 | -0.09 | 5/5/2026 | 5/5/2026 1:59:05 PM EST |
| 40.00 | 4.40 | 4.90 | 4.65 | 4.69 | % | 0.12 | 1 | 0 | 0.98 | -0.81 | 0.06 | -0.06 | 5/5/2026 | 5/5/2026 1:59:05 PM EST | |
| 45.00 | 8.40 | 9.80 | 9.10 | 9.19 | % | 0.20 | 1 | 0 | 1.99 | -0.96 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 1:59:05 PM EST |