Options Chain for PENGUIN SOLUTIONS INC SHS (PENG) - $17.46 as of 3/28/2025 8:43:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 16.50 | % | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 12.20 | 13.90 | 13.29 | 0.00 | 0.00% | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 7.50 | 9.70 | 11.60 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 7.50 | 8.40 | 8.50 | 0.00 | 0.00% | 0 | 9 | 2.16 | 0.98 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 12.50 | 5.00 | 6.50 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.91 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 3.20 | 3.40 | 3.25 | -0.92 | -22.07% | 4 | 3 | 0.73 | 0.77 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 1.70 | 1.85 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.56 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 0.80 | 0.90 | 1.10 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.34 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.19 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 0.10 | 0.20 | 0.21 | -0.24 | -53.34% | 2 | 33 | 0.64 | 0.10 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 12.50 | 0.20 | 0.30 | % | 0 | 0 | 0.79 | -0.09 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 0.65 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.23 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 1.65 | 1.80 | 1.35 | 0.00 | 0.00% | 0 | 16 | 0.69 | -0.44 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 3.20 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.66 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 5.30 | 5.40 | % | 0 | 0 | 0.69 | -0.81 | 0.06 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 7.30 | 9.30 | % | 0 | 0 | 0.93 | -0.90 | 0.04 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 12.30 | 12.80 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 17.40 | 17.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |