Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $48.99 as of 5/13/2026 5:18:09 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 | 44.90 | 47.70 | 46.30 | % | 18.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 5.00 | 42.50 | 45.30 | 43.90 | % | 8.78 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 7.50 | 40.00 | 42.80 | 41.40 | % | 5.52 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 10.00 | 37.40 | 40.40 | 38.90 | 16.90 | 0.00 | 0.00% | 3.89 | 0 | 16 | 4.75 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/13/2026 3:59:46 PM EST |
| 12.50 | 35.00 | 37.80 | 36.40 | 4.71 | 0.00 | 0.00% | 2.91 | 0 | 3 | 4.06 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/13/2026 3:59:46 PM EST |
| 15.00 | 32.60 | 35.30 | 33.95 | 13.45 | 0.00 | 0.00% | 2.26 | 0 | 12 | 3.52 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 5/13/2026 3:59:46 PM EST |
| 17.50 | 30.40 | 32.90 | 31.65 | 8.21 | 0.00 | 0.00% | 1.81 | 0 | 37 | 3.15 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 5/13/2026 3:59:46 PM EST |
| 20.00 | 27.70 | 30.40 | 29.05 | 25.50 | 0.00 | 0.00% | 1.45 | 0 | 126 | 2.78 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/13/2026 3:59:46 PM EST |
| 22.50 | 25.50 | 27.90 | 26.70 | 21.00 | 0.00 | 0.00% | 1.19 | 0 | 320 | 2.46 | 0.98 | 0.00 | -0.02 | 5/8/2026 | 5/13/2026 3:59:46 PM EST |
| 25.00 | 23.20 | 25.60 | 24.40 | 25.20 | +4.90 | +24.14% | 0.98 | 5 | 321 | 2.21 | 0.96 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 30.00 | 18.60 | 20.90 | 19.75 | 19.26 | +4.06 | +26.72% | 0.66 | 47 | 2,244 | 1.29 | 0.92 | 0.01 | -0.05 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 35.00 | 14.30 | 15.00 | 14.65 | 14.70 | +4.70 | +47.00% | 0.42 | 43 | 1,912 | 1.09 | 0.86 | 0.01 | -0.06 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 40.00 | 10.80 | 12.10 | 11.45 | 12.60 | +4.80 | +61.54% | 0.29 | 267 | 877 | 1.14 | 0.78 | 0.02 | -0.07 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 45.00 | 8.00 | 8.50 | 8.25 | 8.20 | +2.95 | +56.19% | 0.18 | 748 | 3,441 | 1.09 | 0.66 | 0.02 | -0.08 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 50.00 | 5.70 | 6.20 | 5.95 | 5.97 | +2.37 | +65.84% | 0.12 | 2,387 | 2,038 | 1.08 | 0.53 | 0.02 | -0.09 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 55.00 | 4.30 | 4.80 | 4.55 | 4.60 | +2.10 | +84.00% | 0.08 | 1,412 | 2,533 | 1.13 | 0.44 | 0.02 | -0.10 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 60.00 | 3.20 | 4.00 | 3.60 | 3.38 | +1.52 | +81.72% | 0.06 | 1,767 | 2,769 | 1.16 | 0.38 | 0.02 | -0.11 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 65.00 | 2.65 | 3.00 | 2.83 | 3.00 | +1.60 | +114.29% | 0.04 | 9,362 | 511 | 1.23 | 0.34 | 0.02 | -0.12 | 5/13/2026 | 5/13/2026 3:59:46 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 | 5/13/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 1.25 | 0.63 | % | 0.13 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.63 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 86 | 4.06 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 100 | 2.94 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 80 | 2.82 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/13/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.17 | -62.97% | 0.00 | 3 | 470 | 1.83 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 51 | 110 | 1.87 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.10 | -0.30 | -75.00% | 0.02 | 5 | 138 | 1.94 | -0.02 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 708 | 1.34 | -0.04 | 0.00 | -0.03 | 5/12/2026 | 5/13/2026 3:59:46 PM EST |
| 30.00 | 0.30 | 0.75 | 0.53 | 0.55 | -0.45 | -45.00% | 0.02 | 49 | 144 | 1.11 | -0.08 | 0.01 | -0.05 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 35.00 | 1.20 | 1.65 | 1.43 | 1.30 | -0.19 | -12.76% | 0.04 | 92 | 577 | 1.14 | -0.14 | 0.01 | -0.06 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 40.00 | 2.40 | 2.85 | 2.63 | 2.60 | -0.61 | -19.01% | 0.07 | 194 | 583 | 1.09 | -0.22 | 0.02 | -0.07 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 45.00 | 4.60 | 5.00 | 4.80 | 4.85 | -0.85 | -14.92% | 0.11 | 224 | 118 | 1.11 | -0.34 | 0.02 | -0.08 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 50.00 | 6.90 | 7.90 | 7.40 | 7.10 | -2.40 | -25.27% | 0.15 | 64 | 5 | 1.09 | -0.47 | 0.02 | -0.09 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 55.00 | 10.50 | 11.40 | 10.95 | 10.41 | -3.74 | -26.44% | 0.20 | 10 | 5 | 1.14 | -0.56 | 0.02 | -0.10 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 60.00 | 14.20 | 15.60 | 14.90 | % | 0.25 | 0 | 0 | 1.19 | -0.62 | 0.02 | -0.11 | 5/13/2026 3:59:46 PM EST | |||
| 65.00 | 18.40 | 19.70 | 19.05 | 22.95 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.21 | -0.66 | 0.02 | -0.12 | 5/12/2026 | 5/13/2026 3:59:46 PM EST |