Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $22.81 as of 8/1/2025 8:41:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.80 | 22.00 | 20.90 | 19.82 | 0.00 | 0.00% | 8.36 | 0 | 1 | 8.46 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 4:00:04 PM EST |
| 5.00 | 17.30 | 19.70 | 18.50 | % | 3.70 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 7.50 | 15.10 | 17.20 | 16.15 | % | 2.15 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 10.00 | 12.60 | 14.60 | 13.60 | % | 1.36 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 12.50 | 10.20 | 12.10 | 11.15 | 13.20 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:04 PM EST |
| 15.00 | 7.80 | 8.20 | 8.00 | 9.70 | 0.00 | 0.00% | 0.53 | 0 | 44 | 0.91 | 0.99 | 0.01 | 0.00 | 7/21/2025 | 8/1/2025 4:00:04 PM EST |
| 17.50 | 4.20 | 5.70 | 4.95 | 6.46 | 0.00 | 0.00% | 0.28 | 0 | 73 | 0.26 | 0.94 | 0.03 | -0.01 | 7/31/2025 | 8/1/2025 4:00:04 PM EST |
| 20.00 | 3.30 | 3.50 | 3.40 | 3.40 | -0.63 | -15.64% | 0.17 | 20 | 313 | 0.42 | 0.82 | 0.07 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 22.50 | 1.70 | 1.85 | 1.78 | 1.75 | -2.10 | -54.55% | 0.08 | 5 | 562 | 0.44 | 0.60 | 0.10 | -0.02 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 25.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.15 | -15.79% | 0.03 | 4 | 148 | 0.45 | 0.35 | 0.10 | -0.02 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.03 | -13.05% | 0.01 | 4 | 295 | 0.49 | 0.08 | 0.04 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.58 | 0.01 | 0.01 | 0.00 | 7/16/2025 | 8/1/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/1/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/1/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.14 | -0.01 | 0.01 | 0.00 | 7/14/2025 | 8/1/2025 4:00:04 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.52 | -0.06 | 0.03 | -0.01 | 7/9/2025 | 8/1/2025 4:00:04 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 376 | 0.49 | -0.18 | 0.07 | -0.01 | 7/15/2025 | 8/1/2025 4:00:04 PM EST |
| 22.50 | 1.25 | 1.35 | 1.30 | 1.30 | +0.40 | +44.45% | 0.06 | 36 | 31 | 0.48 | -0.40 | 0.10 | -0.02 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 25.00 | 2.75 | 2.90 | 2.83 | 2.80 | +0.83 | +42.14% | 0.11 | 13 | 20 | 0.49 | -0.65 | 0.10 | -0.02 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 30.00 | 7.00 | 7.90 | 7.45 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.85 | -0.92 | 0.04 | -0.01 | 7/23/2025 | 8/1/2025 4:00:04 PM EST |
| 35.00 | 11.70 | 12.40 | 12.05 | % | 0.34 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 8/1/2025 4:00:04 PM EST |