Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $60.75 as of 6/18/2026 5:48:50 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 | 45.30 | 49.00 | 47.15 | % | 2.36 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 22.50 | 42.80 | 46.60 | 44.70 | 44.50 | 0.00 | 0.00% | 1.99 | 0 | 5 | 3.43 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/18/2026 4:00:03 PM EST |
| 25.00 | 40.30 | 44.20 | 42.25 | 33.18 | 0.00 | 0.00% | 1.69 | 0 | 5 | 3.18 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/18/2026 4:00:03 PM EST |
| 30.00 | 36.20 | 38.50 | 37.35 | 32.20 | 0.00 | 0.00% | 1.25 | 0 | 13 | 2.38 | 0.98 | 0.00 | -0.02 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 35.00 | 31.40 | 33.90 | 32.65 | 33.05 | +2.45 | +8.01% | 0.93 | 35 | 40 | 2.13 | 0.97 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 40.00 | 27.10 | 29.40 | 28.25 | 27.90 | +4.40 | +18.73% | 0.71 | 6 | 34 | 1.26 | 0.93 | 0.00 | -0.07 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 45.00 | 22.90 | 25.30 | 24.10 | 23.65 | +4.78 | +25.34% | 0.54 | 7 | 71 | 1.36 | 0.89 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 50.00 | 19.00 | 20.70 | 19.85 | 20.11 | +5.06 | +33.63% | 0.40 | 13 | 145 | 1.28 | 0.83 | 0.01 | -0.12 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 55.00 | 15.80 | 17.40 | 16.60 | 17.06 | +5.41 | +46.44% | 0.30 | 7 | 531 | 1.32 | 0.76 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 60.00 | 13.70 | 14.40 | 14.05 | 14.19 | +4.97 | +53.91% | 0.23 | 259 | 1,130 | 1.39 | 0.69 | 0.01 | -0.17 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 65.00 | 11.50 | 11.90 | 11.70 | 11.62 | +4.42 | +61.39% | 0.18 | 186 | 598 | 1.41 | 0.62 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 70.00 | 9.50 | 9.80 | 9.65 | 9.70 | +3.90 | +67.25% | 0.14 | 619 | 365 | 1.42 | 0.54 | 0.01 | -0.19 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 75.00 | 7.90 | 8.20 | 8.05 | 7.74 | +3.09 | +66.46% | 0.11 | 639 | 889 | 1.42 | 0.48 | 0.01 | -0.19 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 80.00 | 6.20 | 6.80 | 6.50 | 6.50 | +2.40 | +58.54% | 0.08 | 248 | 310 | 1.42 | 0.41 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 85.00 | 5.20 | 5.60 | 5.40 | 5.20 | +1.50 | +40.55% | 0.06 | 73 | 110 | 1.44 | 0.36 | 0.01 | -0.17 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 90.00 | 4.20 | 4.60 | 4.40 | 4.48 | +1.56 | +53.43% | 0.05 | 205 | 266 | 1.44 | 0.31 | 0.01 | -0.17 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 95.00 | 3.10 | 4.60 | 3.85 | 3.58 | +0.48 | +15.49% | 0.04 | 59 | 92 | 1.47 | 0.26 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 100.00 | 2.95 | 3.10 | 3.03 | 3.05 | +1.20 | +64.87% | 0.03 | 5,900 | 151 | 1.46 | 0.23 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 105.00 | 2.30 | 2.65 | 2.48 | 2.46 | +0.91 | +58.71% | 0.02 | 116 | 86 | 1.46 | 0.20 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 4:00:03 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 16 | 3.72 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.38 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 6/18/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.50 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 6/18/2026 4:00:03 PM EST |
| 30.00 | 0.10 | 0.50 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.57 | -0.02 | 0.00 | -0.02 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 35.00 | 0.25 | 0.65 | 0.45 | 0.60 | -0.10 | -14.29% | 0.01 | 9 | 810 | 1.44 | -0.03 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 40.00 | 0.80 | 1.30 | 1.05 | 1.05 | -0.38 | -26.58% | 0.03 | 6 | 184 | 1.47 | -0.07 | 0.00 | -0.07 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 45.00 | 1.70 | 2.15 | 1.93 | 1.92 | -0.61 | -24.12% | 0.04 | 225 | 245 | 1.46 | -0.11 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 50.00 | 2.90 | 3.40 | 3.15 | 3.10 | -1.10 | -26.19% | 0.06 | 383 | 286 | 1.45 | -0.17 | 0.01 | -0.12 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 55.00 | 4.60 | 5.00 | 4.80 | 4.72 | -1.03 | -17.92% | 0.09 | 84 | 241 | 1.44 | -0.24 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 60.00 | 6.50 | 7.00 | 6.75 | 7.00 | -1.11 | -13.69% | 0.11 | 527 | 280 | 1.40 | -0.31 | 0.01 | -0.17 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 65.00 | 8.80 | 9.90 | 9.35 | 9.05 | -2.95 | -24.59% | 0.14 | 34 | 95 | 1.43 | -0.38 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 70.00 | 12.10 | 13.40 | 12.75 | 12.50 | -1.59 | -11.29% | 0.18 | 15 | 24 | 1.49 | -0.46 | 0.01 | -0.19 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 75.00 | 15.40 | 16.20 | 15.80 | 15.80 | -5.05 | -24.23% | 0.21 | 16 | 6 | 1.48 | -0.52 | 0.01 | -0.19 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 80.00 | 18.90 | 19.90 | 19.40 | 25.50 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.49 | -0.59 | 0.01 | -0.18 | 6/5/2026 | 6/18/2026 4:00:03 PM EST |
| 85.00 | 22.10 | 23.70 | 22.90 | % | 0.27 | 0 | 0 | 1.45 | -0.64 | 0.01 | -0.17 | 6/18/2026 4:00:03 PM EST | |||
| 90.00 | 25.60 | 28.10 | 26.85 | 28.50 | % | 0.30 | 5 | 0 | 1.44 | -0.69 | 0.01 | -0.17 | 6/18/2026 | 6/18/2026 4:00:03 PM EST | |
| 95.00 | 30.40 | 32.40 | 31.40 | 32.90 | -5.60 | -14.55% | 0.33 | 5 | 10 | 1.50 | -0.74 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 100.00 | 34.40 | 37.00 | 35.70 | % | 0.36 | 0 | 0 | 1.48 | -0.77 | 0.01 | -0.14 | 6/18/2026 4:00:03 PM EST | |||
| 105.00 | 39.00 | 41.60 | 40.30 | % | 0.38 | 0 | 0 | 1.50 | -0.80 | 0.01 | -0.13 | 6/18/2026 4:00:03 PM EST |