Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $51.06 as of 9/9/2026 8:23:07 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 | 41.70 | 45.70 | 43.70 | 61.77 | 0.00 | 0.00% | 5.83 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/9/2026 3:59:58 PM EST |
| 10.00 | 39.80 | 43.20 | 41.50 | 44.60 | 0.00 | 0.00% | 4.15 | 0 | 1 | 9.87 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/9/2026 3:59:58 PM EST |
| 12.50 | 37.30 | 40.70 | 39.00 | 56.10 | 0.00 | 0.00% | 3.12 | 0 | 7 | 8.46 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/9/2026 3:59:58 PM EST |
| 15.00 | 34.90 | 38.20 | 36.55 | 32.00 | 0.00 | 0.00% | 2.44 | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:58 PM EST |
| 17.50 | 32.30 | 35.70 | 34.00 | 13.35 | 0.00 | 0.00% | 1.94 | 0 | 59 | 6.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 9/9/2026 3:59:58 PM EST |
| 20.00 | 29.50 | 33.20 | 31.35 | 32.10 | 0.00 | 0.00% | 1.57 | 0 | 31 | 5.87 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:58 PM EST |
| 22.50 | 27.00 | 30.70 | 28.85 | 27.60 | 0.00 | 0.00% | 1.28 | 0 | 144 | 5.23 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/9/2026 3:59:58 PM EST |
| 25.00 | 24.20 | 27.30 | 25.75 | 24.26 | 0.00 | 0.00% | 1.03 | 0 | 98 | 3.81 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:58 PM EST |
| 30.00 | 20.10 | 23.20 | 21.65 | 20.88 | 0.00 | 0.00% | 0.72 | 0 | 117 | 3.70 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:58 PM EST |
| 35.00 | 15.20 | 18.00 | 16.60 | 19.80 | 0.00 | 0.00% | 0.47 | 0 | 2,220 | 2.72 | 0.99 | 0.00 | -0.02 | 8/19/2026 | 9/9/2026 3:59:58 PM EST |
| 40.00 | 10.50 | 12.60 | 11.55 | 11.16 | 0.00 | 0.00% | 0.29 | 0 | 2,515 | 1.82 | 0.95 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 45.00 | 6.30 | 7.30 | 6.80 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 841 | 0.79 | 0.84 | 0.03 | -0.13 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 50.00 | 2.30 | 4.00 | 3.15 | 3.19 | 0.00 | 0.00% | 0.06 | 0 | 877 | 0.79 | 0.60 | 0.06 | -0.15 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 55.00 | 0.60 | 1.85 | 1.23 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 3,976 | 0.81 | 0.30 | 0.06 | -0.13 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 60.00 | 0.30 | 0.70 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,906 | 0.88 | 0.14 | 0.03 | -0.09 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 1.04 | 0.05 | 0.02 | -0.05 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 577 | 1.03 | 0.02 | 0.01 | -0.02 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,177 | 1.21 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,499 | 1.25 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.53 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 829 | 1.86 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.31 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 377 | 2.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 857 | 3.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 3:59:58 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 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/9/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/9/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.99 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/9/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 59 | 4.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 4.05 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 350 | 2.66 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.57 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,504 | 1.40 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,929 | 1.06 | -0.05 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 45.00 | 0.50 | 0.85 | 0.68 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 2,881 | 0.90 | -0.16 | 0.03 | -0.13 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 50.00 | 1.60 | 2.20 | 1.90 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 753 | 0.77 | -0.40 | 0.06 | -0.15 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 55.00 | 4.10 | 5.50 | 4.80 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 975 | 0.69 | -0.70 | 0.06 | -0.13 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 60.00 | 7.70 | 10.50 | 9.10 | 9.22 | 0.00 | 0.00% | 0.15 | 0 | 1,174 | 1.58 | -0.86 | 0.03 | -0.09 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 65.00 | 12.40 | 15.10 | 13.75 | 13.20 | 0.00 | 0.00% | 0.21 | 0 | 285 | 1.62 | -0.95 | 0.02 | -0.05 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 70.00 | 16.80 | 20.90 | 18.85 | 17.86 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.27 | -0.98 | 0.01 | -0.02 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 75.00 | 22.10 | 24.50 | 23.30 | 22.66 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.84 | -0.99 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 80.00 | 26.90 | 30.70 | 28.80 | 24.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 3:59:58 PM EST |
| 85.00 | 31.90 | 35.50 | 33.70 | 21.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/9/2026 3:59:58 PM EST |
| 90.00 | 36.90 | 40.60 | 38.75 | 22.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/9/2026 3:59:58 PM EST |
| 95.00 | 42.10 | 45.80 | 43.95 | 24.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/9/2026 3:59:58 PM EST |
| 100.00 | 46.90 | 50.50 | 48.70 | % | 0.49 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 105.00 | 52.00 | 55.70 | 53.85 | % | 0.51 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 110.00 | 56.90 | 60.70 | 58.80 | 33.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/9/2026 3:59:58 PM EST |
| 115.00 | 61.90 | 65.40 | 63.65 | % | 0.55 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 120.00 | 66.90 | 70.60 | 68.75 | % | 0.57 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 125.00 | 72.10 | 75.70 | 73.90 | % | 0.59 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 130.00 | 76.90 | 80.60 | 78.75 | 75.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/9/2026 3:59:58 PM EST |