Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $65.00 as of 6/9/2026 6:34:18 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 | 57.50 | 60.10 | 58.80 | % | 23.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 5.00 | 55.00 | 57.60 | 56.30 | % | 11.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 7.50 | 52.40 | 54.90 | 53.65 | % | 7.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 10.00 | 49.90 | 52.60 | 51.25 | 16.90 | 0.00 | 0.00% | 5.12 | 0 | 16 | 8.97 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:59:57 PM EST |
| 12.50 | 47.40 | 50.30 | 48.85 | 4.71 | 0.00 | 0.00% | 3.91 | 0 | 3 | 8.14 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 3:59:57 PM EST |
| 15.00 | 45.00 | 47.70 | 46.35 | 56.49 | 0.00 | 0.00% | 3.09 | 0 | 10 | 7.07 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:57 PM EST |
| 17.50 | 42.50 | 45.20 | 43.85 | 35.40 | 0.00 | 0.00% | 2.51 | 0 | 34 | 6.33 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:57 PM EST |
| 20.00 | 40.00 | 42.50 | 41.25 | 51.47 | 0.00 | 0.00% | 2.06 | 0 | 122 | 5.47 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:57 PM EST |
| 22.50 | 37.50 | 40.20 | 38.85 | 49.04 | 0.00 | 0.00% | 1.73 | 0 | 321 | 5.16 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:57 PM EST |
| 25.00 | 35.00 | 37.40 | 36.20 | 46.54 | 0.00 | 0.00% | 1.45 | 0 | 279 | 4.39 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:57 PM EST |
| 30.00 | 30.10 | 32.50 | 31.30 | 36.30 | -5.91 | -14.01% | 1.04 | 4 | 1,976 | 3.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 35.00 | 25.20 | 27.60 | 26.40 | 26.92 | 0.00 | 0.00% | 0.75 | 0 | 1,531 | 3.10 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 40.00 | 20.10 | 22.60 | 21.35 | 20.00 | -5.20 | -20.64% | 0.53 | 8 | 777 | 2.52 | 0.98 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 45.00 | 15.80 | 17.70 | 16.75 | 16.19 | -3.81 | -19.05% | 0.37 | 77 | 2,113 | 2.03 | 0.93 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 50.00 | 11.40 | 13.60 | 12.50 | 12.31 | -3.11 | -20.17% | 0.25 | 127 | 1,317 | 1.31 | 0.85 | 0.02 | -0.16 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 55.00 | 8.30 | 9.50 | 8.90 | 8.00 | -3.50 | -30.44% | 0.16 | 135 | 1,463 | 1.44 | 0.73 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 60.00 | 5.50 | 6.30 | 5.90 | 5.70 | -2.46 | -30.15% | 0.10 | 109 | 3,397 | 1.39 | 0.58 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 65.00 | 3.30 | 4.30 | 3.80 | 3.80 | -1.50 | -28.31% | 0.06 | 121 | 3,394 | 1.39 | 0.43 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 70.00 | 2.00 | 2.65 | 2.33 | 2.37 | -1.14 | -32.48% | 0.03 | 153 | 393 | 1.38 | 0.31 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 75.00 | 1.30 | 1.75 | 1.53 | 1.50 | -0.63 | -29.58% | 0.02 | 151 | 1,140 | 1.44 | 0.21 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 80.00 | 0.80 | 1.15 | 0.98 | 0.95 | -0.60 | -38.71% | 0.01 | 91 | 1,086 | 1.47 | 0.14 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 85.00 | 0.40 | 0.85 | 0.63 | 0.54 | -0.31 | -36.48% | 0.01 | 48 | 182 | 1.49 | 0.09 | 0.01 | -0.13 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 90.00 | 0.25 | 0.60 | 0.43 | 0.40 | -0.25 | -38.47% | 0.00 | 625 | 1,522 | 1.53 | 0.06 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.96 | 0.04 | 0.01 | -0.06 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.20 | -50.00% | 0.00 | 14 | 55 | 1.79 | 0.02 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.25 | -83.34% | 0.00 | 2 | 64 | 2.10 | 0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:57 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 515 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 288 | 5.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 276 | 3.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 816 | 2.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.01 | 5 | 297 | 2.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 90 | 850 | 1.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.24 | +0.09 | +60.00% | 0.01 | 76 | 933 | 1.55 | -0.02 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 45.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.15 | +42.86% | 0.01 | 41 | 697 | 1.42 | -0.07 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 50.00 | 0.95 | 1.20 | 1.08 | 1.20 | +0.35 | +41.18% | 0.02 | 134 | 2,410 | 1.35 | -0.15 | 0.02 | -0.16 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 55.00 | 1.95 | 2.65 | 2.30 | 2.60 | +0.70 | +36.85% | 0.04 | 1,686 | 322 | 1.31 | -0.27 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 60.00 | 4.00 | 5.20 | 4.60 | 4.65 | +0.85 | +22.37% | 0.08 | 126 | 235 | 1.36 | -0.42 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 65.00 | 6.90 | 8.80 | 7.85 | 7.60 | +2.10 | +38.19% | 0.12 | 147 | 553 | 1.45 | -0.57 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 70.00 | 10.50 | 12.50 | 11.50 | 11.42 | +2.32 | +25.50% | 0.16 | 6 | 86 | 1.48 | -0.69 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 75.00 | 14.10 | 16.50 | 15.30 | 18.49 | +3.70 | +25.02% | 0.20 | 3 | 28 | 1.34 | -0.79 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 80.00 | 18.60 | 21.00 | 19.80 | 13.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.93 | -0.86 | 0.02 | -0.17 | 6/2/2026 | 6/9/2026 3:59:57 PM EST |
| 85.00 | 23.40 | 25.50 | 24.45 | 25.70 | +6.60 | +34.56% | 0.29 | 2 | 0 | 1.99 | -0.91 | 0.01 | -0.13 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 90.00 | 28.00 | 30.40 | 29.20 | % | 0.32 | 0 | 0 | 2.16 | -0.94 | 0.01 | -0.10 | 6/9/2026 3:59:57 PM EST | |||
| 95.00 | 32.80 | 35.30 | 34.05 | % | 0.36 | 0 | 0 | 2.31 | -0.96 | 0.01 | -0.06 | 6/9/2026 3:59:57 PM EST | |||
| 100.00 | 37.70 | 40.20 | 38.95 | % | 0.39 | 0 | 0 | 2.44 | -0.98 | 0.00 | -0.04 | 6/9/2026 3:59:57 PM EST | |||
| 105.00 | 42.60 | 45.20 | 43.90 | 45.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.61 | -0.99 | 0.00 | -0.03 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |