Options Chain for PENGUIN SOLUTIONS INC SHS (PENG) - $17.64 as of 5/27/2025 3:26:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.60 | 16.90 | % | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 5.00 | 13.00 | 13.80 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 7.50 | 10.70 | 11.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 10.00 | 8.20 | 8.80 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 12.50 | 5.80 | 6.50 | % | 0 | 0 | 0.82 | 0.94 | 0.02 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 15.00 | 3.70 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.83 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 17.50 | 2.10 | 2.20 | 2.80 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.64 | 0.08 | -0.02 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 1.00 | 1.10 | 1.00 | 0.00 | 0.00% | 3 | 316 | 0.61 | 0.42 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 22.50 | 0.40 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.23 | 0.07 | -0.01 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1,196 | 0.61 | 0.12 | 0.05 | -0.01 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.48 | -0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 12.50 | 0.05 | 0.25 | % | 0 | 0 | 0.72 | -0.06 | 0.02 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 15.00 | 0.40 | 0.70 | % | 0 | 0 | 0.71 | -0.17 | 0.05 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 17.50 | 1.25 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.36 | 0.08 | -0.02 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 2.60 | 2.80 | % | 0 | 0 | 1.02 | -0.58 | 0.09 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 22.50 | 4.50 | 4.70 | % | 0 | 0 | 0.61 | -0.77 | 0.07 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 6.50 | 7.00 | % | 0 | 0 | 0.75 | -0.88 | 0.05 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 11.60 | 12.00 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 16.60 | 17.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |