Options Chain for PENGUIN SOLUTIONS INC SHS (PENG) - $19.61 as of 6/20/2025 9:18:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.10 | 18.80 | % | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 5.00 | 14.30 | 15.70 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 7.50 | 11.70 | 13.80 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 10.00 | 9.30 | 10.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 12.50 | 6.90 | 8.60 | % | 0 | 0 | 1.35 | 0.96 | 0.02 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 15.00 | 4.70 | 5.70 | % | 0 | 0 | 0.73 | 0.88 | 0.04 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 17.50 | 2.75 | 3.60 | % | 0 | 0 | 0.65 | 0.73 | 0.07 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 20.00 | 1.30 | 2.55 | % | 0 | 0 | 0.67 | 0.52 | 0.09 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 22.50 | 0.45 | 1.25 | % | 0 | 0 | 0.59 | 0.32 | 0.08 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 25.00 | 0.05 | 0.80 | % | 0 | 0 | 0.65 | 0.18 | 0.06 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 0.68 | 0.04 | 0.02 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:00 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 | 4.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.55 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.60 | % | 0 | 0 | 0.99 | -0.04 | 0.02 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 15.00 | 0.05 | 0.75 | % | 0 | 0 | 0.70 | -0.12 | 0.04 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 17.50 | 0.50 | 1.40 | % | 0 | 0 | 0.64 | -0.27 | 0.07 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 20.00 | 1.60 | 2.40 | % | 0 | 0 | 0.60 | -0.48 | 0.09 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 22.50 | 3.20 | 3.90 | % | 0 | 0 | 0.56 | -0.68 | 0.08 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 25.00 | 5.40 | 6.10 | % | 0 | 0 | 0.61 | -0.82 | 0.06 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 30.00 | 8.80 | 10.80 | % | 0 | 0 | 0.76 | -0.96 | 0.02 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 35.00 | 15.00 | 15.80 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |