Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $53.85 as of 7/26/2026 10:03:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 44.50 | 48.40 | 46.45 | 61.77 | 0.00 | 0.00% | 6.19 | 0 | 6 | 4.54 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:56 PM EST |
| 10.00 | 41.80 | 45.90 | 43.85 | 44.60 | 0.00 | 0.00% | 4.38 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 12.50 | 39.80 | 43.20 | 41.50 | 56.10 | 0.00 | 0.00% | 3.32 | 0 | 7 | 3.16 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 3:59:56 PM EST |
| 15.00 | 37.10 | 40.40 | 38.75 | 49.00 | 0.00 | 0.00% | 2.58 | 0 | 3 | 2.77 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 7/24/2026 3:59:56 PM EST |
| 17.50 | 35.00 | 38.40 | 36.70 | 13.35 | 0.00 | 0.00% | 2.10 | 0 | 59 | 2.54 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 7/24/2026 3:59:56 PM EST |
| 20.00 | 32.80 | 35.60 | 34.20 | 35.10 | 0.00 | 0.00% | 1.71 | 0 | 39 | 2.18 | 0.98 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 22.50 | 31.00 | 33.30 | 32.15 | 62.60 | 0.00 | 0.00% | 1.43 | 0 | 144 | 2.07 | 0.97 | 0.00 | -0.01 | 7/9/2026 | 7/24/2026 3:59:56 PM EST |
| 25.00 | 28.20 | 31.30 | 29.75 | 53.64 | 0.00 | 0.00% | 1.19 | 0 | 99 | 2.01 | 0.96 | 0.00 | -0.02 | 7/8/2026 | 7/24/2026 3:59:56 PM EST |
| 30.00 | 24.00 | 26.80 | 25.40 | 31.30 | 0.00 | 0.00% | 0.85 | 0 | 117 | 1.75 | 0.92 | 0.01 | -0.04 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 35.00 | 19.80 | 22.50 | 21.15 | 27.90 | 0.00 | 0.00% | 0.60 | 0 | 2,226 | 1.25 | 0.87 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 40.00 | 16.60 | 18.90 | 17.75 | 20.70 | -1.70 | -7.59% | 0.44 | 1 | 2,790 | 1.28 | 0.80 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 45.00 | 14.00 | 15.00 | 14.50 | 15.10 | -3.60 | -19.26% | 0.32 | 11 | 906 | 1.24 | 0.73 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 50.00 | 11.20 | 12.30 | 11.75 | 12.00 | -4.55 | -27.50% | 0.23 | 5 | 249 | 1.21 | 0.65 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 55.00 | 8.60 | 10.20 | 9.40 | 9.50 | -3.30 | -25.79% | 0.17 | 606 | 514 | 1.19 | 0.57 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 60.00 | 7.10 | 8.00 | 7.55 | 7.50 | -3.10 | -29.25% | 0.13 | 11 | 431 | 1.18 | 0.50 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 65.00 | 5.60 | 6.50 | 6.05 | 6.75 | -3.00 | -30.77% | 0.09 | 1 | 261 | 1.17 | 0.43 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 70.00 | 4.10 | 5.20 | 4.65 | 4.90 | -2.48 | -33.61% | 0.07 | 11 | 418 | 1.14 | 0.36 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 75.00 | 3.40 | 4.30 | 3.85 | 4.56 | -1.30 | -22.19% | 0.05 | 8 | 2,409 | 1.16 | 0.31 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 80.00 | 3.00 | 3.60 | 3.30 | 3.27 | -1.55 | -32.16% | 0.04 | 40 | 3,031 | 1.19 | 0.26 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 85.00 | 1.90 | 3.20 | 2.55 | 2.60 | -2.40 | -48.00% | 0.03 | 26 | 175 | 1.17 | 0.22 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 90.00 | 2.00 | 2.50 | 2.25 | 2.20 | -1.91 | -46.48% | 0.03 | 564 | 216 | 1.21 | 0.19 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 95.00 | 1.30 | 2.00 | 1.65 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.17 | 0.16 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 100.00 | 1.10 | 2.00 | 1.55 | 1.57 | -1.30 | -45.30% | 0.02 | 4 | 543 | 1.24 | 0.13 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 105.00 | 0.85 | 1.40 | 1.13 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 502 | 1.18 | 0.11 | 0.01 | -0.04 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 110.00 | 0.65 | 1.45 | 1.05 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.21 | 0.10 | 0.01 | -0.04 | 7/17/2026 | 7/24/2026 3:59:56 PM EST |
| 115.00 | 0.45 | 1.40 | 0.93 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.22 | 0.08 | 0.01 | -0.03 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 120.00 | 0.25 | 1.20 | 0.73 | 0.70 | -3.20 | -82.06% | 0.01 | 2 | 37 | 1.19 | 0.07 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 125.00 | 0.20 | 0.95 | 0.58 | 0.60 | -4.55 | -88.35% | 0.00 | 20 | 9 | 1.18 | 0.06 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 130.00 | 0.20 | 0.70 | 0.45 | 0.50 | -0.55 | -52.39% | 0.00 | 663 | 196 | 1.18 | 0.05 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 215 | 4.24 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.06 | 0 | 16 | 3.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/24/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.55 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 7/24/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.00 | -0.01 | 0.00 | -0.01 | 7/6/2026 | 7/24/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.26 | -0.16 | -38.10% | 0.02 | 9 | 53 | 1.75 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 22.50 | 0.25 | 0.75 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.42 | -0.03 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 25.00 | 0.20 | 1.05 | 0.63 | 0.66 | +0.13 | +24.53% | 0.03 | 2 | 346 | 1.31 | -0.04 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 30.00 | 1.05 | 1.60 | 1.33 | 1.33 | +0.14 | +11.77% | 0.04 | 1 | 85 | 1.33 | -0.08 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 35.00 | 1.80 | 2.55 | 2.18 | 2.25 | +0.35 | +18.43% | 0.06 | 22 | 2,057 | 1.25 | -0.13 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 40.00 | 3.20 | 4.10 | 3.65 | 3.16 | -0.07 | -2.17% | 0.09 | 2 | 340 | 1.24 | -0.20 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 45.00 | 5.20 | 5.60 | 5.40 | 5.50 | +0.60 | +12.25% | 0.12 | 48 | 1,926 | 1.20 | -0.27 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 50.00 | 7.20 | 8.40 | 7.80 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 186 | 1.20 | -0.35 | 0.01 | -0.08 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 55.00 | 10.00 | 11.00 | 10.50 | 10.45 | +1.65 | +18.75% | 0.19 | 15 | 606 | 1.18 | -0.43 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 60.00 | 12.80 | 14.40 | 13.60 | 13.60 | +1.50 | +12.40% | 0.23 | 71 | 1,073 | 1.17 | -0.50 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 65.00 | 16.50 | 17.80 | 17.15 | 17.50 | +3.00 | +20.69% | 0.26 | 3 | 236 | 1.17 | -0.57 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 70.00 | 20.40 | 21.60 | 21.00 | 21.00 | 0.00 | 0.00% | 0.30 | 0 | 134 | 1.17 | -0.64 | 0.02 | -0.08 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 75.00 | 24.50 | 25.60 | 25.05 | 26.00 | 0.00 | 0.00% | 0.33 | 0 | 83 | 1.17 | -0.69 | 0.01 | -0.08 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 80.00 | 28.70 | 29.70 | 29.20 | 28.60 | +2.90 | +11.29% | 0.36 | 1 | 30 | 1.16 | -0.74 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 85.00 | 32.00 | 34.10 | 33.05 | 21.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.06 | -0.78 | 0.01 | -0.07 | 7/14/2026 | 7/24/2026 3:59:56 PM EST |
| 90.00 | 36.50 | 39.00 | 37.75 | 22.90 | 0.00 | 0.00% | 0.42 | 0 | 13 | 1.06 | -0.81 | 0.01 | -0.06 | 7/13/2026 | 7/24/2026 3:59:56 PM EST |
| 95.00 | 41.10 | 43.60 | 42.35 | 24.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.00 | -0.84 | 0.01 | -0.05 | 7/9/2026 | 7/24/2026 3:59:56 PM EST |
| 100.00 | 45.80 | 48.20 | 47.00 | % | 0.47 | 0 | 0 | 1.35 | -0.87 | 0.01 | -0.05 | 7/24/2026 3:59:56 PM EST | |||
| 105.00 | 51.00 | 53.60 | 52.30 | % | 0.50 | 0 | 0 | 1.05 | -0.89 | 0.01 | -0.04 | 7/24/2026 3:59:56 PM EST | |||
| 110.00 | 55.30 | 58.40 | 56.85 | 33.00 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.52 | -0.90 | 0.01 | -0.04 | 7/9/2026 | 7/24/2026 3:59:56 PM EST |
| 115.00 | 60.10 | 63.30 | 61.70 | % | 0.54 | 0 | 0 | 1.56 | -0.92 | 0.01 | -0.03 | 7/24/2026 3:59:56 PM EST | |||
| 120.00 | 65.00 | 68.20 | 66.60 | % | 0.55 | 0 | 0 | 1.60 | -0.93 | 0.01 | -0.03 | 7/24/2026 3:59:56 PM EST | |||
| 125.00 | 69.90 | 73.10 | 71.50 | % | 0.57 | 0 | 0 | 1.64 | -0.94 | 0.00 | -0.03 | 7/24/2026 3:59:56 PM EST | |||
| 130.00 | 74.90 | 78.00 | 76.45 | 75.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.67 | -0.95 | 0.00 | -0.02 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |