Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $17.54 as of 3/16/2026 8:49:36 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 | 14.50 | 16.00 | 15.25 | % | 6.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 5.00 | 12.20 | 13.70 | 12.95 | % | 2.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 7.50 | 9.80 | 11.10 | 10.45 | % | 1.39 | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 10.00 | 7.00 | 8.60 | 7.80 | % | 0.78 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 12.50 | 4.70 | 6.10 | 5.40 | 7.90 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.79 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 4:00:03 PM EST |
| 15.00 | 2.30 | 3.50 | 2.90 | 4.29 | 0.00 | 0.00% | 0.19 | 0 | 15 | 2.96 | 0.97 | 0.06 | -0.01 | 3/4/2026 | 3/16/2026 4:00:03 PM EST |
| 17.50 | 0.50 | 0.65 | 0.58 | 0.62 | -0.28 | -31.12% | 0.03 | 22 | 37 | 0.76 | 0.53 | 0.28 | -0.07 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 977 | 1.02 | 0.05 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 268 | 1.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 713 | 2.10 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 715 | 2.56 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 286 | 3.97 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,026 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 4:00:03 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 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.86 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 36 | 3.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 4:00:03 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 4 | 64 | 1.11 | -0.03 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 17.50 | 0.45 | 0.60 | 0.53 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 344 | 0.74 | -0.47 | 0.28 | -0.07 | 2/26/2026 | 3/16/2026 4:00:03 PM EST |
| 20.00 | 1.25 | 2.80 | 2.03 | 2.13 | 0.00 | 0.00% | 0.10 | 0 | 1,049 | 1.46 | -0.95 | 0.07 | -0.02 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 22.50 | 4.00 | 5.30 | 4.65 | 4.75 | 0.00 | 0.00% | 0.21 | 0 | 96 | 2.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 25.00 | 6.40 | 7.80 | 7.10 | 6.47 | 0.00 | 0.00% | 0.28 | 0 | 78 | 2.74 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 30.00 | 11.30 | 12.80 | 12.05 | 9.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 4:00:03 PM EST |
| 35.00 | 16.30 | 18.00 | 17.15 | % | 0.49 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 40.00 | 21.30 | 23.00 | 22.15 | 18.04 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/16/2026 4:00:03 PM EST |