Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $63.80 as of 8/14/2026 8:27:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.70 | 39.90 | 38.30 | 27.95 | 0.00 | 0.00% | 1.53 | 0 | 1 | 5.47 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:02 PM EST |
| 30.00 | 31.70 | 35.10 | 33.40 | % | 1.11 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 35.00 | 26.80 | 29.50 | 28.15 | 12.80 | 0.00 | 0.00% | 0.80 | 0 | 9 | 3.44 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:02 PM EST |
| 40.00 | 21.80 | 24.40 | 23.10 | 17.06 | 0.00 | 0.00% | 0.58 | 0 | 155 | 2.73 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 45.00 | 16.80 | 19.50 | 18.15 | 15.88 | 0.00 | 0.00% | 0.40 | 0 | 82 | 2.24 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 50.00 | 11.90 | 14.50 | 13.20 | 12.00 | +1.19 | +11.01% | 0.26 | 8 | 416 | 1.72 | 0.97 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 55.00 | 7.20 | 10.20 | 8.70 | 7.60 | -0.08 | -1.05% | 0.16 | 28 | 1,221 | 1.51 | 0.88 | 0.03 | -0.10 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 60.00 | 4.10 | 5.40 | 4.75 | 4.47 | +0.22 | +5.18% | 0.08 | 61 | 1,359 | 0.81 | 0.69 | 0.05 | -0.18 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 65.00 | 2.00 | 3.00 | 2.50 | 2.10 | +0.36 | +20.69% | 0.04 | 82 | 647 | 0.92 | 0.44 | 0.05 | -0.20 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 70.00 | 0.80 | 1.05 | 0.93 | 0.90 | +0.17 | +23.29% | 0.01 | 124 | 2,041 | 0.87 | 0.22 | 0.04 | -0.16 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 75.00 | 0.20 | 0.80 | 0.50 | 0.33 | -0.02 | -5.72% | 0.01 | 29 | 1,422 | 0.97 | 0.10 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 107 | 1,679 | 0.95 | 0.05 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 454 | 1.27 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.12 | +200.00% | 0.00 | 2 | 1,228 | 1.56 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 209 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.11 | +0.02 | +22.23% | 0.00 | 1 | 463 | 1.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.53 | -72.61% | 0.00 | 1 | 45 | 2.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 171 | 2.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 478 | 2.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 34 | 2.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 285 | 2.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,576 | 1.90 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 17 | 1,873 | 1.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 12 | 2,287 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 51 | 1,787 | 0.98 | -0.03 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 55.00 | 0.25 | 0.55 | 0.40 | 0.45 | -0.50 | -52.64% | 0.01 | 98 | 2,748 | 0.85 | -0.12 | 0.03 | -0.10 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 60.00 | 1.25 | 1.55 | 1.40 | 1.39 | -1.48 | -51.57% | 0.02 | 123 | 1,291 | 0.80 | -0.31 | 0.05 | -0.18 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 65.00 | 3.00 | 5.00 | 4.00 | 5.00 | -0.85 | -14.53% | 0.06 | 10 | 883 | 0.86 | -0.56 | 0.05 | -0.20 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 70.00 | 6.90 | 9.30 | 8.10 | 8.67 | -0.36 | -3.99% | 0.12 | 15 | 571 | 0.99 | -0.78 | 0.04 | -0.16 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 75.00 | 10.60 | 13.60 | 12.10 | 13.70 | 0.00 | 0.00% | 0.16 | 0 | 778 | 1.66 | -0.90 | 0.02 | -0.10 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 80.00 | 15.60 | 18.40 | 17.00 | 23.47 | 0.00 | 0.00% | 0.21 | 0 | 145 | 1.91 | -0.95 | 0.01 | -0.06 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 85.00 | 20.30 | 23.30 | 21.80 | 23.31 | 0.00 | 0.00% | 0.26 | 0 | 17 | 2.15 | -0.99 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 90.00 | 25.50 | 28.30 | 26.90 | 31.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 8/14/2026 4:00:02 PM EST |
| 95.00 | 30.60 | 33.30 | 31.95 | 24.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:02 PM EST |
| 100.00 | 35.40 | 38.30 | 36.85 | 31.19 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:02 PM EST |
| 105.00 | 40.40 | 43.30 | 41.85 | 59.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:02 PM EST |
| 110.00 | 45.90 | 48.30 | 47.10 | % | 0.43 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 115.00 | 50.40 | 53.30 | 51.85 | 39.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:02 PM EST |
| 120.00 | 55.50 | 58.30 | 56.90 | % | 0.47 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 125.00 | 60.60 | 63.30 | 61.95 | % | 0.50 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 130.00 | 65.60 | 68.30 | 66.95 | % | 0.52 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST |