Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $53.50 as of 7/27/2026 9:04:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.70 | 23.20 | 21.95 | % | 0.73 | 0 | 0 | 1.92 | 0.95 | 0.01 | -0.04 | 7/27/2026 10:58:47 AM EST | |||
| 35.00 | 16.30 | 18.70 | 17.50 | 25.50 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.71 | 0.89 | 0.01 | -0.07 | 7/22/2026 | 7/27/2026 10:58:47 AM EST |
| 40.00 | 12.60 | 14.60 | 13.60 | 20.80 | 0.00 | 0.00% | 0.34 | 0 | 154 | 1.19 | 0.82 | 0.01 | -0.09 | 7/22/2026 | 7/27/2026 10:58:47 AM EST |
| 45.00 | 9.20 | 10.10 | 9.65 | 12.49 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.28 | 0.72 | 0.02 | -0.11 | 7/24/2026 | 7/27/2026 10:58:47 AM EST |
| 50.00 | 6.60 | 7.50 | 7.05 | 7.30 | -2.00 | -21.51% | 0.14 | 13 | 96 | 1.27 | 0.61 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 55.00 | 4.60 | 5.50 | 5.05 | 5.10 | -1.45 | -22.14% | 0.09 | 224 | 829 | 1.21 | 0.49 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 60.00 | 3.20 | 3.90 | 3.55 | 3.65 | -0.86 | -19.07% | 0.06 | 206 | 1,060 | 1.25 | 0.39 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 65.00 | 2.20 | 2.65 | 2.43 | 2.60 | -0.80 | -23.53% | 0.04 | 108 | 549 | 1.21 | 0.30 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 70.00 | 1.50 | 1.85 | 1.68 | 1.75 | -0.65 | -27.09% | 0.02 | 315 | 2,188 | 1.25 | 0.22 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 75.00 | 1.00 | 1.45 | 1.23 | 1.09 | -0.56 | -33.94% | 0.02 | 218 | 1,041 | 1.23 | 0.17 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 80.00 | 0.65 | 1.00 | 0.83 | 0.86 | -0.24 | -21.82% | 0.01 | 53 | 1,199 | 1.25 | 0.12 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 85.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.32 | -36.79% | 0.01 | 20 | 599 | 1.26 | 0.09 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 90.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.20 | -33.34% | 0.00 | 41 | 1,591 | 1.24 | 0.06 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 95.00 | 0.15 | 0.60 | 0.38 | 0.30 | -0.15 | -33.34% | 0.00 | 16 | 226 | 1.28 | 0.05 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 100.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.35 | -87.50% | 0.00 | 6 | 535 | 1.22 | 0.03 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.78 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 10:58:47 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.77 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 10:58:47 AM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.79 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 10:58:47 AM EST |
| 120.00 | 0.10 | 0.75 | 0.43 | 0.40 | +0.20 | +100.00% | 0.00 | 22 | 71 | 1.65 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.98 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 10:58:47 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.05 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 10:58:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.35 | 1.20 | 0.78 | 0.50 | +0.07 | +16.28% | 0.03 | 1 | 120 | 1.54 | -0.05 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 35.00 | 0.85 | 1.25 | 1.05 | 1.15 | +0.20 | +21.06% | 0.03 | 205 | 1,556 | 1.38 | -0.11 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 40.00 | 1.90 | 2.50 | 2.20 | 2.16 | +0.24 | +12.50% | 0.06 | 218 | 1,710 | 1.34 | -0.18 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 45.00 | 3.60 | 4.00 | 3.80 | 3.80 | +0.58 | +18.02% | 0.08 | 259 | 2,552 | 1.26 | -0.28 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 50.00 | 5.90 | 6.40 | 6.15 | 6.15 | +0.74 | +13.68% | 0.12 | 46 | 1,675 | 1.27 | -0.39 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 55.00 | 8.50 | 9.50 | 9.00 | 8.50 | +0.70 | +8.98% | 0.16 | 28 | 2,776 | 1.25 | -0.51 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 60.00 | 12.00 | 13.00 | 12.50 | 12.22 | +1.49 | +13.89% | 0.21 | 10 | 1,183 | 1.23 | -0.61 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 65.00 | 16.10 | 17.00 | 16.55 | 15.98 | +1.18 | +7.98% | 0.25 | 12 | 867 | 1.21 | -0.70 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 70.00 | 19.60 | 21.20 | 20.40 | 18.50 | +0.60 | +3.36% | 0.29 | 3 | 603 | 1.18 | -0.78 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 75.00 | 23.80 | 25.80 | 24.80 | 22.00 | 0.00 | 0.00% | 0.33 | 0 | 792 | 1.27 | -0.83 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 10:58:47 AM EST |
| 80.00 | 28.30 | 30.50 | 29.40 | 30.20 | +8.20 | +37.28% | 0.37 | 1 | 156 | 1.32 | -0.88 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 10:58:47 AM EST |
| 85.00 | 32.80 | 35.40 | 34.10 | 27.40 | 0.00 | 0.00% | 0.40 | 0 | 26 | 1.18 | -0.91 | 0.01 | -0.05 | 7/23/2026 | 7/27/2026 10:58:47 AM EST |
| 90.00 | 37.60 | 40.20 | 38.90 | 31.40 | 0.00 | 0.00% | 0.43 | 0 | 75 | 1.94 | -0.94 | 0.01 | -0.04 | 7/17/2026 | 7/27/2026 10:58:47 AM EST |
| 95.00 | 42.50 | 45.10 | 43.80 | 24.00 | 0.00 | 0.00% | 0.46 | 0 | 7 | 2.03 | -0.95 | 0.01 | -0.03 | 7/10/2026 | 7/27/2026 10:58:47 AM EST |
| 100.00 | 47.70 | 50.10 | 48.90 | 31.19 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.11 | -0.97 | 0.00 | -0.03 | 7/15/2026 | 7/27/2026 10:58:47 AM EST |
| 105.00 | 52.50 | 55.00 | 53.75 | 35.85 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.21 | -0.98 | 0.00 | -0.02 | 7/15/2026 | 7/27/2026 10:58:47 AM EST |
| 110.00 | 57.40 | 61.10 | 59.25 | % | 0.54 | 0 | 0 | 2.27 | -0.98 | 0.00 | -0.01 | 7/27/2026 10:58:47 AM EST | |||
| 115.00 | 62.40 | 66.30 | 64.35 | 39.30 | 0.00 | 0.00% | 0.56 | 0 | 9 | 2.36 | -0.99 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 10:58:47 AM EST |
| 120.00 | 67.50 | 70.60 | 69.05 | % | 0.58 | 0 | 0 | 2.44 | -0.99 | 0.00 | -0.01 | 7/27/2026 10:58:47 AM EST | |||
| 125.00 | 72.40 | 76.00 | 74.20 | % | 0.59 | 0 | 0 | 2.52 | -0.99 | 0.00 | -0.01 | 7/27/2026 10:58:47 AM EST | |||
| 130.00 | 77.40 | 80.90 | 79.15 | % | 0.61 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:58:47 AM EST |