Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $46.81 as of 9/15/2026 8:20:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 39.10 | 41.40 | 40.25 | 61.77 | 0.00 | 0.00% | 5.37 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/15/2026 10:58:57 AM EST |
| 10.00 | 36.60 | 38.90 | 37.75 | 44.60 | 0.00 | 0.00% | 3.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/15/2026 10:58:57 AM EST |
| 12.50 | 34.10 | 36.50 | 35.30 | 56.10 | 0.00 | 0.00% | 2.82 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/15/2026 10:58:57 AM EST |
| 15.00 | 31.60 | 34.00 | 32.80 | 32.00 | 0.00 | 0.00% | 2.19 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/15/2026 10:58:57 AM EST |
| 17.50 | 29.00 | 31.50 | 30.25 | 31.00 | 0.00 | 0.00% | 1.73 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 10:58:57 AM EST |
| 20.00 | 26.60 | 29.00 | 27.80 | 32.10 | 0.00 | 0.00% | 1.39 | 0 | 31 | 8.95 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/15/2026 10:58:57 AM EST |
| 22.50 | 24.10 | 26.50 | 25.30 | 27.60 | 0.00 | 0.00% | 1.12 | 0 | 144 | 7.93 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/15/2026 10:58:57 AM EST |
| 25.00 | 21.60 | 24.00 | 22.80 | 24.26 | 0.00 | 0.00% | 0.91 | 0 | 98 | 7.01 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/15/2026 10:58:57 AM EST |
| 30.00 | 16.60 | 18.60 | 17.60 | 17.75 | -3.13 | -14.99% | 0.59 | 10 | 117 | 4.99 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 10:58:57 AM EST |
| 35.00 | 11.60 | 13.50 | 12.55 | 19.80 | 0.00 | 0.00% | 0.36 | 0 | 2,220 | 3.63 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 10:58:57 AM EST |
| 40.00 | 6.70 | 7.50 | 7.10 | 8.06 | 0.00 | 0.00% | 0.18 | 0 | 2,515 | 1.59 | 0.96 | 0.02 | -0.05 | 9/14/2026 | 9/15/2026 10:58:57 AM EST |
| 45.00 | 2.45 | 3.30 | 2.88 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 802 | 1.01 | 0.71 | 0.09 | -0.21 | 9/14/2026 | 9/15/2026 10:58:57 AM EST |
| 50.00 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 42 | 930 | 0.89 | 0.25 | 0.08 | -0.20 | 9/15/2026 | 9/15/2026 10:58:57 AM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 37 | 3,917 | 1.01 | 0.04 | 0.02 | -0.06 | 9/15/2026 | 9/15/2026 10:58:57 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 9 | 2,844 | 1.28 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 10:58:57 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 22 | 1,231 | 1.62 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 10:58:57 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 576 | 1.93 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 10:58:57 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,173 | 2.21 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 10:58:57 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,499 | 2.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 10:58:57 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.95 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 10:58:57 AM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 828 | 3.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 10:58:57 AM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 69 | 4.02 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/15/2026 10:58:57 AM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 10:58:57 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 10:58:57 AM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 10:58:57 AM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/15/2026 10:58:57 AM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/15/2026 10:58:57 AM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/15/2026 10:58:57 AM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/15/2026 10:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 9/15/2026 10:58:57 AM 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 | 9/15/2026 10:58:57 AM 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 | 9/15/2026 10:58:57 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/15/2026 10:58:57 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/15/2026 10:58:57 AM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/15/2026 10:58:57 AM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/15/2026 10:58:57 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 351 | 4.04 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 10:58:57 AM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 130 | 3.96 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 10:58:57 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,494 | 1.92 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 10:58:57 AM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 1,911 | 1.05 | -0.04 | 0.02 | -0.05 | 9/15/2026 | 9/15/2026 10:58:57 AM EST |
| 45.00 | 0.65 | 0.85 | 0.75 | 0.62 | -0.28 | -31.12% | 0.02 | 3 | 2,943 | 0.89 | -0.29 | 0.09 | -0.21 | 9/15/2026 | 9/15/2026 10:58:57 AM EST |
| 50.00 | 3.20 | 3.80 | 3.50 | 3.17 | -0.04 | -1.25% | 0.07 | 1 | 788 | 0.87 | -0.75 | 0.08 | -0.20 | 9/15/2026 | 9/15/2026 10:58:57 AM EST |
| 55.00 | 7.80 | 8.40 | 8.10 | 8.10 | +0.60 | +8.00% | 0.15 | 7 | 945 | 1.37 | -0.96 | 0.02 | -0.06 | 9/15/2026 | 9/15/2026 10:58:57 AM EST |
| 60.00 | 11.90 | 13.40 | 12.65 | 12.29 | 0.00 | 0.00% | 0.21 | 0 | 1,169 | 2.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 10:58:57 AM EST |
| 65.00 | 16.70 | 18.60 | 17.65 | 17.52 | +3.02 | +20.83% | 0.27 | 11 | 175 | 2.45 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 10:58:57 AM EST |
| 70.00 | 21.40 | 23.70 | 22.55 | 17.86 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 10:58:57 AM EST |
| 75.00 | 26.10 | 29.10 | 27.60 | 22.66 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 10:58:57 AM EST |
| 80.00 | 31.10 | 33.90 | 32.50 | 24.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/15/2026 10:58:57 AM EST |
| 85.00 | 36.10 | 38.90 | 37.50 | 21.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/15/2026 10:58:57 AM EST |
| 90.00 | 41.10 | 43.40 | 42.25 | 42.50 | +19.60 | +85.59% | 0.47 | 1 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 10:58:57 AM EST |
| 95.00 | 46.10 | 48.90 | 47.50 | 24.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/15/2026 10:58:57 AM EST |
| 100.00 | 51.40 | 54.10 | 52.75 | % | 0.53 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:58:57 AM EST | |||
| 105.00 | 56.40 | 59.10 | 57.75 | % | 0.55 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:58:57 AM EST | |||
| 110.00 | 61.40 | 64.10 | 62.75 | 33.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/15/2026 10:58:57 AM EST |
| 115.00 | 66.40 | 69.10 | 67.75 | % | 0.59 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:58:57 AM EST | |||
| 120.00 | 71.10 | 74.10 | 72.60 | % | 0.60 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:58:57 AM EST | |||
| 125.00 | 76.40 | 79.10 | 77.75 | % | 0.62 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:58:57 AM EST | |||
| 130.00 | 81.40 | 84.10 | 82.75 | 75.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/15/2026 10:58:57 AM EST |