Options Chain for PENGUIN SOLUTIONS INC SHS (PENG) - $16.95 as of 11/20/2024 8:34:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 16.40 | 15.42 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 5.00 | 11.50 | 13.60 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 9.00 | 11.10 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 6.50 | 8.60 | 7.62 | 0.00 | 0.00% | 0 | 17 | 2.89 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 4.30 | 4.80 | 4.75 | -0.55 | -10.38% | 3 | 52 | 1.77 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 2.20 | 2.30 | 2.35 | -0.20 | -7.85% | 3 | 303 | 0.54 | 0.83 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.65 | 1.35 | 0.67 | -0.15 | -18.30% | 8 | 1,235 | 0.61 | 0.46 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 4 | 686 | 0.47 | 0.14 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 10 | 280 | 0.56 | 0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,282 | 0.72 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 635 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 764 | 1.75 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 46 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 30 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 68 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2,121 | 1.20 | -0.01 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.10 | 0.30 | 0.26 | -0.09 | -25.72% | 11 | 414 | 0.48 | -0.17 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.50 | 1.25 | 1.49 | 0.00 | 0.00% | 0 | 699 | 0.32 | -0.54 | 0.17 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 3.00 | 3.20 | 3.15 | +0.40 | +14.55% | 3 | 282 | 0.45 | -0.86 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 4.40 | 7.70 | % | 0 | 15 | 2.02 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 8.00 | 8.20 | 9.26 | 0.00 | 0.00% | 0 | 13 | 0.97 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 12.60 | 15.00 | % | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 17.60 | 20.20 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 22.80 | 23.40 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |