Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $53.21 as of 5/24/2026 9:59:46 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 | 32.10 | 34.80 | 33.45 | % | 1.67 | 0 | 0 | 2.19 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 22.50 | 29.90 | 32.30 | 31.10 | % | 1.38 | 0 | 0 | 1.96 | 0.98 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 25.00 | 27.50 | 30.00 | 28.75 | 22.00 | 0.00 | 0.00% | 1.15 | 0 | 20 | 1.89 | 0.97 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 30.00 | 22.90 | 25.40 | 24.15 | 19.50 | 0.00 | 0.00% | 0.80 | 0 | 4 | 1.61 | 0.93 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 35.00 | 18.80 | 20.90 | 19.85 | % | 0.57 | 0 | 0 | 1.10 | 0.88 | 0.01 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 40.00 | 15.00 | 17.30 | 16.15 | 16.76 | +5.66 | +51.00% | 0.40 | 2 | 1 | 1.09 | 0.81 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 45.00 | 12.20 | 13.20 | 12.70 | 12.90 | +2.90 | +29.00% | 0.28 | 4 | 57 | 1.04 | 0.73 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 10.00 | 10.90 | 10.45 | 10.45 | +2.50 | +31.45% | 0.21 | 39 | 159 | 1.08 | 0.64 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 55.00 | 7.70 | 8.80 | 8.25 | 8.40 | +2.00 | +31.25% | 0.15 | 65 | 194 | 1.07 | 0.56 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 60.00 | 6.20 | 7.10 | 6.65 | 7.20 | +2.20 | +44.00% | 0.11 | 141 | 508 | 1.09 | 0.48 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 65.00 | 5.00 | 5.90 | 5.45 | 5.30 | +1.23 | +30.23% | 0.08 | 56 | 103 | 1.11 | 0.41 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 70.00 | 4.00 | 4.90 | 4.45 | 4.60 | +1.34 | +41.11% | 0.06 | 4 | 12 | 1.13 | 0.35 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 75.00 | 3.60 | 4.10 | 3.85 | 3.70 | +0.99 | +36.54% | 0.05 | 49 | 218 | 1.17 | 0.30 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.87 | -0.01 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.67 | -0.02 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 25.00 | 0.15 | 0.55 | 0.35 | 0.25 | -0.05 | -16.67% | 0.01 | 4 | 12 | 1.15 | -0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 30.00 | 0.45 | 0.95 | 0.70 | 0.70 | -0.35 | -33.34% | 0.02 | 5 | 19 | 1.08 | -0.07 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 35.00 | 1.40 | 2.05 | 1.73 | 1.45 | -0.59 | -28.93% | 0.05 | 15 | 35 | 1.13 | -0.12 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 40.00 | 2.40 | 3.30 | 2.85 | 2.85 | -0.50 | -14.93% | 0.07 | 14 | 47 | 1.08 | -0.19 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 45.00 | 4.10 | 5.10 | 4.60 | 4.40 | -1.10 | -20.00% | 0.10 | 7 | 12 | 1.07 | -0.27 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 6.60 | 7.60 | 7.10 | 7.15 | -1.05 | -12.81% | 0.14 | 7 | 108 | 1.09 | -0.36 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 55.00 | 9.50 | 10.40 | 9.95 | 9.80 | % | 0.18 | 2 | 0 | 1.09 | -0.44 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 60.00 | 12.60 | 14.00 | 13.30 | % | 0.22 | 0 | 0 | 1.11 | -0.52 | 0.02 | -0.08 | 5/22/2026 3:59:57 PM EST | |||
| 65.00 | 16.00 | 17.50 | 16.75 | 16.80 | -4.35 | -20.57% | 0.26 | 6 | 5 | 1.10 | -0.59 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 70.00 | 19.90 | 22.10 | 21.00 | % | 0.30 | 0 | 0 | 1.15 | -0.65 | 0.02 | -0.08 | 5/22/2026 3:59:57 PM EST | |||
| 75.00 | 24.10 | 26.20 | 25.15 | 29.65 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.17 | -0.70 | 0.01 | -0.08 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |