Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $78.47 as of 7/9/2026 2:21:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 59.80 | 63.60 | 61.70 | 68.55 | +21.95 | +47.11% | 3.08 | 1 | 1 | 7.70 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 22.50 | 57.30 | 61.10 | 59.20 | 66.10 | +12.20 | +22.64% | 2.63 | 1 | 6 | 7.06 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 25.00 | 54.90 | 58.20 | 56.55 | 51.40 | 0.00 | 0.00% | 2.26 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 30.00 | 49.80 | 53.20 | 51.50 | 57.50 | +12.50 | +27.78% | 1.72 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 35.00 | 45.30 | 48.30 | 46.80 | 37.86 | 0.00 | 0.00% | 1.34 | 0 | 60 | 0.00 | 1.00 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 40.00 | 40.00 | 43.30 | 41.65 | 48.95 | +12.65 | +34.85% | 1.04 | 12 | 161 | 0.00 | 1.00 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 45.00 | 35.30 | 38.10 | 36.70 | 43.95 | +13.45 | +44.10% | 0.82 | 10 | 73 | 0.00 | 0.99 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 50.00 | 30.20 | 33.30 | 31.75 | 33.30 | +4.55 | +15.83% | 0.64 | 29 | 163 | 0.00 | 0.98 | 0.00 | -0.12 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 55.00 | 25.40 | 28.60 | 27.00 | 27.61 | +3.58 | +14.90% | 0.49 | 56 | 584 | 0.00 | 0.96 | 0.00 | -0.17 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 60.00 | 20.60 | 23.80 | 22.20 | 27.75 | +8.33 | +42.90% | 0.37 | 73 | 844 | 0.00 | 0.93 | 0.01 | -0.22 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 65.00 | 16.70 | 19.10 | 17.90 | 17.50 | +2.30 | +15.14% | 0.28 | 143 | 1,429 | 0.99 | 0.88 | 0.01 | -0.28 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 70.00 | 12.80 | 14.30 | 13.55 | 13.40 | +1.40 | +11.67% | 0.19 | 223 | 1,217 | 1.21 | 0.82 | 0.02 | -0.33 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 75.00 | 9.50 | 10.50 | 10.00 | 9.80 | +0.80 | +8.89% | 0.13 | 737 | 2,829 | 1.26 | 0.72 | 0.02 | -0.38 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 80.00 | 6.70 | 7.50 | 7.10 | 7.07 | +1.02 | +16.86% | 0.09 | 1,748 | 2,703 | 1.25 | 0.60 | 0.03 | -0.41 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 85.00 | 4.60 | 5.10 | 4.85 | 5.20 | +0.78 | +17.65% | 0.06 | 1,366 | 1,009 | 1.30 | 0.47 | 0.03 | -0.41 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 90.00 | 3.20 | 3.70 | 3.45 | 3.40 | +0.40 | +13.34% | 0.04 | 2,850 | 1,937 | 1.31 | 0.36 | 0.02 | -0.39 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 95.00 | 2.05 | 2.65 | 2.35 | 2.45 | +0.38 | +18.36% | 0.02 | 588 | 436 | 1.33 | 0.27 | 0.02 | -0.36 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 100.00 | 1.35 | 1.60 | 1.48 | 1.55 | +0.10 | +6.90% | 0.01 | 2,187 | 2,861 | 1.32 | 0.21 | 0.02 | -0.32 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 105.00 | 0.85 | 1.10 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 735 | 1,548 | 1.35 | 0.17 | 0.01 | -0.29 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 110.00 | 0.55 | 0.75 | 0.65 | 0.64 | -0.06 | -8.58% | 0.01 | 181 | 340 | 1.38 | 0.13 | 0.01 | -0.25 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 115.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.05 | -10.00% | 0.00 | 432 | 513 | 1.40 | 0.10 | 0.01 | -0.22 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.30 | % | 0.00 | 182 | 0 | 1.49 | 0.07 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 2.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 2,432 | 2.39 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 41 | 1,136 | 2.26 | 0.00 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 72 | 790 | 1.97 | -0.01 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 230 | 1,343 | 1.79 | -0.02 | 0.00 | -0.12 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 55.00 | 0.25 | 0.55 | 0.40 | 0.34 | -0.19 | -35.85% | 0.01 | 1,187 | 2,077 | 1.70 | -0.04 | 0.00 | -0.17 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 60.00 | 0.50 | 0.65 | 0.58 | 0.58 | -0.34 | -36.96% | 0.01 | 1,761 | 2,753 | 1.52 | -0.07 | 0.01 | -0.22 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 65.00 | 0.90 | 1.20 | 1.05 | 1.09 | -0.66 | -37.72% | 0.02 | 1,876 | 1,015 | 1.44 | -0.12 | 0.01 | -0.28 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 70.00 | 1.80 | 2.95 | 2.38 | 1.90 | -1.30 | -40.63% | 0.03 | 548 | 472 | 1.37 | -0.18 | 0.02 | -0.33 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 75.00 | 3.20 | 3.90 | 3.55 | 3.30 | -1.60 | -32.66% | 0.05 | 632 | 261 | 1.37 | -0.28 | 0.02 | -0.38 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 80.00 | 5.30 | 5.70 | 5.50 | 5.52 | -2.20 | -28.50% | 0.07 | 354 | 185 | 1.38 | -0.40 | 0.03 | -0.41 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 85.00 | 8.10 | 8.70 | 8.40 | 8.25 | -2.51 | -23.33% | 0.10 | 972 | 48 | 1.41 | -0.53 | 0.03 | -0.41 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 90.00 | 11.50 | 12.00 | 11.75 | 12.10 | -2.20 | -15.39% | 0.13 | 449 | 8 | 1.42 | -0.64 | 0.02 | -0.39 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 95.00 | 14.70 | 17.20 | 15.95 | 10.95 | -9.05 | -45.25% | 0.17 | 1 | 20 | 1.51 | -0.73 | 0.02 | -0.36 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 100.00 | 18.10 | 21.10 | 19.60 | 18.00 | -4.64 | -20.50% | 0.20 | 11 | 11 | 1.72 | -0.79 | 0.02 | -0.32 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 105.00 | 22.70 | 25.90 | 24.30 | 31.00 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.89 | -0.83 | 0.01 | -0.29 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 110.00 | 27.80 | 30.70 | 29.25 | 33.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.03 | -0.87 | 0.01 | -0.25 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 115.00 | 32.20 | 35.20 | 33.70 | % | 0.29 | 0 | 0 | 2.05 | -0.90 | 0.01 | -0.22 | 7/9/2026 4:00:01 PM EST | |||
| 120.00 | 37.00 | 40.30 | 38.65 | 35.30 | % | 0.32 | 4 | 0 | 2.25 | -0.93 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |