Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $23.37 as of 8/12/2025 1:37:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.50 | 23.90 | 22.20 | % | 8.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 5.00 | 17.80 | 21.40 | 19.60 | % | 3.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 7.50 | 15.50 | 18.90 | 17.20 | % | 2.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 10.00 | 13.90 | 16.40 | 15.15 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 12.50 | 11.50 | 13.50 | 12.50 | 12.02 | 0.00 | 0.00% | 1.00 | 0 | 1 | 8.67 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:58:59 PM EST |
| 15.00 | 8.90 | 9.80 | 9.35 | 8.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 12:58:59 PM EST |
| 17.50 | 6.70 | 7.10 | 6.90 | 8.10 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:58:59 PM EST |
| 20.00 | 4.40 | 4.60 | 4.50 | 2.75 | 0.00 | 0.00% | 0.23 | 0 | 272 | 1.51 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 22.50 | 2.00 | 2.10 | 2.05 | 1.85 | +0.85 | +85.00% | 0.09 | 22 | 173 | 0.78 | 0.96 | 0.07 | -0.02 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.50 | 0.34 | 0.32 | -0.07 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 623 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 12:58:59 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:59 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.47 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 12:58:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 175 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.20 | -74.08% | 0.00 | 5 | 180 | 0.78 | -0.04 | 0.07 | -0.02 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 25.00 | 0.70 | 0.85 | 0.78 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.49 | -0.66 | 0.32 | -0.07 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 30.00 | 5.40 | 6.00 | 5.70 | 7.19 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:59 PM EST |
| 35.00 | 10.30 | 12.50 | 11.40 | % | 0.33 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST |