Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $67.94 as of 6/30/2026 3:12:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.80 | 43.80 | 42.30 | 37.50 | +7.20 | +23.77% | 1.21 | 1 | 1 | 1.76 | 0.95 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 40.00 | 36.40 | 39.30 | 37.85 | 30.02 | 0.00 | 0.00% | 0.95 | 0 | 5 | 1.62 | 0.93 | 0.00 | -0.06 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 45.00 | 32.30 | 35.20 | 33.75 | 29.91 | +0.91 | +3.14% | 0.75 | 1 | 1 | 1.20 | 0.89 | 0.00 | -0.08 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 50.00 | 28.60 | 31.40 | 30.00 | 25.40 | +7.40 | +41.12% | 0.60 | 1 | 8 | 1.26 | 0.85 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 55.00 | 25.20 | 27.90 | 26.55 | 23.03 | +3.13 | +15.73% | 0.48 | 4 | 304 | 1.29 | 0.81 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 60.00 | 22.10 | 24.70 | 23.40 | 22.90 | +6.40 | +38.79% | 0.39 | 22 | 41 | 1.30 | 0.76 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 65.00 | 19.90 | 21.80 | 20.85 | 21.41 | +6.57 | +44.28% | 0.32 | 16 | 127 | 1.34 | 0.72 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 70.00 | 17.40 | 19.30 | 18.35 | 17.95 | +5.04 | +39.04% | 0.26 | 89 | 146 | 1.36 | 0.67 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 75.00 | 16.30 | 17.10 | 16.70 | 16.76 | +5.76 | +52.37% | 0.22 | 96 | 90 | 1.38 | 0.62 | 0.01 | -0.15 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 80.00 | 14.00 | 15.20 | 14.60 | 14.60 | +6.59 | +82.28% | 0.18 | 52 | 240 | 1.39 | 0.57 | 0.01 | -0.15 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 85.00 | 12.10 | 13.50 | 12.80 | 12.50 | +4.25 | +51.52% | 0.15 | 109 | 64 | 1.39 | 0.52 | 0.01 | -0.15 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 90.00 | 11.50 | 12.10 | 11.80 | 11.76 | +5.01 | +74.23% | 0.13 | 60 | 158 | 1.39 | 0.47 | 0.01 | -0.15 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 95.00 | 10.30 | 10.70 | 10.50 | 10.45 | +4.05 | +63.29% | 0.11 | 85 | 97 | 1.41 | 0.43 | 0.01 | -0.15 | 6/30/2026 | 6/30/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.75 | 1.55 | 1.15 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.51 | -0.05 | 0.00 | -0.04 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 40.00 | 1.35 | 2.45 | 1.90 | 1.41 | -1.08 | -43.38% | 0.05 | 4 | 7 | 1.49 | -0.07 | 0.00 | -0.06 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 45.00 | 2.20 | 3.40 | 2.80 | 2.82 | -0.89 | -23.99% | 0.06 | 3 | 20 | 1.46 | -0.11 | 0.00 | -0.08 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 50.00 | 3.40 | 4.00 | 3.70 | 4.00 | -1.29 | -24.39% | 0.07 | 5 | 129 | 1.39 | -0.15 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 55.00 | 5.00 | 5.60 | 5.30 | 5.00 | -2.60 | -34.22% | 0.10 | 8 | 170 | 1.39 | -0.19 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 60.00 | 6.80 | 7.40 | 7.10 | 7.20 | -2.69 | -27.20% | 0.12 | 254 | 18 | 1.38 | -0.24 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 65.00 | 9.00 | 9.70 | 9.35 | 10.00 | -2.13 | -17.56% | 0.14 | 10 | 24 | 1.38 | -0.28 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 70.00 | 11.40 | 12.20 | 11.80 | 12.50 | -3.70 | -22.84% | 0.17 | 5 | 37 | 1.38 | -0.33 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 75.00 | 14.50 | 15.00 | 14.75 | 16.51 | % | 0.20 | 1 | 0 | 1.39 | -0.38 | 0.01 | -0.15 | 6/30/2026 | 6/30/2026 2:59:00 PM EST | |
| 80.00 | 17.30 | 18.10 | 17.70 | 20.40 | -4.28 | -17.35% | 0.22 | 15 | 49 | 1.40 | -0.43 | 0.01 | -0.15 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 85.00 | 20.60 | 21.40 | 21.00 | % | 0.25 | 0 | 0 | 1.41 | -0.48 | 0.01 | -0.15 | 6/30/2026 2:59:00 PM EST | |||
| 90.00 | 24.00 | 24.80 | 24.40 | 25.20 | % | 0.27 | 9 | 0 | 1.38 | -0.53 | 0.01 | -0.15 | 6/30/2026 | 6/30/2026 2:59:00 PM EST | |
| 95.00 | 27.60 | 28.60 | 28.10 | 33.20 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.41 | -0.57 | 0.01 | -0.15 | 6/23/2026 | 6/30/2026 2:59:00 PM EST |