Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $27.61 as of 4/24/2026 7:02:53 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 | 26.90 | 29.30 | 28.10 | % | 11.24 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 5.00 | 24.40 | 27.00 | 25.70 | % | 5.14 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 7.50 | 21.90 | 24.50 | 23.20 | % | 3.09 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 10.00 | 18.90 | 22.00 | 20.45 | 16.90 | 0.00 | 0.00% | 2.04 | 0 | 16 | 2.79 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 12.50 | 16.40 | 19.50 | 17.95 | 4.71 | 0.00 | 0.00% | 1.44 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:55 PM EST |
| 15.00 | 14.40 | 17.00 | 15.70 | 13.45 | 0.00 | 0.00% | 1.05 | 0 | 12 | 1.89 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 17.50 | 12.00 | 13.80 | 12.90 | 8.21 | 0.00 | 0.00% | 0.74 | 0 | 37 | 1.20 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 3:59:55 PM EST |
| 20.00 | 9.40 | 11.30 | 10.35 | 7.70 | 0.00 | 0.00% | 0.52 | 0 | 131 | 0.96 | 0.96 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 22.50 | 7.60 | 8.90 | 8.25 | 5.70 | 0.00 | 0.00% | 0.37 | 0 | 325 | 0.75 | 0.91 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 25.00 | 6.10 | 6.80 | 6.45 | 6.40 | +2.82 | +78.78% | 0.26 | 69 | 379 | 0.54 | 0.84 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 30.00 | 3.20 | 3.40 | 3.30 | 3.20 | +1.75 | +120.69% | 0.11 | 194 | 2,502 | 0.57 | 0.60 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 35.00 | 1.35 | 1.50 | 1.43 | 1.40 | +0.85 | +154.55% | 0.04 | 175 | 1,317 | 0.58 | 0.35 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 85 | 2.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.84 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.55 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 470 | 1.30 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 120 | 1.08 | -0.04 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 22.50 | 0.25 | 0.75 | 0.50 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.73 | -0.09 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 25.00 | 0.75 | 0.90 | 0.83 | 0.90 | -0.45 | -33.34% | 0.03 | 4 | 11 | 0.67 | -0.16 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 30.00 | 2.35 | 2.50 | 2.43 | 2.50 | -0.90 | -26.48% | 0.08 | 6 | 2 | 0.62 | -0.40 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 35.00 | 5.20 | 5.80 | 5.50 | % | 0.16 | 0 | 0 | 0.59 | -0.65 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST |