Options Chain for PENGUIN SOLUTIONS INC SHS (PENG) - $17.23 as of 5/5/2025 8:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.00 | 13.60 | 14.71 | 0.00 | 0.00% | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 4:00:01 PM EST |
| 7.50 | 9.40 | 11.50 | 11.90 | 0.00 | 0.00% | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 7.00 | 7.80 | 8.00 | 0.00 | 0.00% | 0 | 30 | 1.27 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:01 PM EST |
| 12.50 | 4.60 | 6.40 | 4.70 | 0.00 | 0.00% | 0 | 13 | 0.92 | 0.97 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 2.40 | 2.95 | 2.60 | 0.00 | 0.00% | 0 | 155 | 0.49 | 0.81 | 0.08 | -0.01 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 1.05 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 392 | 0.47 | 0.51 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | -0.09 | -21.43% | 4 | 332 | 0.46 | 0.21 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,119 | 0.45 | 0.08 | 0.05 | -0.01 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 270 | 0.64 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 557 | 1.23 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 45 | 2.07 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 1,046 | 1.48 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 29 | 1.02 | -0.03 | 0.02 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 0.25 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 84 | 0.56 | -0.19 | 0.08 | -0.01 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 1.20 | 1.30 | 1.72 | 0.00 | 0.00% | 0 | 48 | 0.48 | -0.49 | 0.14 | -0.01 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 2.90 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 52 | 0.47 | -0.79 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 4.90 | 5.60 | 3.70 | 0.00 | 0.00% | 0 | 63 | 0.67 | -0.92 | 0.05 | -0.01 | 1/31/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 6.10 | 9.50 | % | 0 | 0 | 0.76 | -0.98 | 0.02 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 12.40 | 13.00 | 11.28 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 17.40 | 18.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 21.90 | 24.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |