Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $51.43 as of 7/30/2026 8:32:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.50 | 28.60 | 26.55 | % | 1.06 | 0 | 0 | 2.98 | 0.98 | 0.00 | -0.02 | 7/30/2026 3:43:53 PM EST | |||
| 30.00 | 19.80 | 23.10 | 21.45 | % | 0.71 | 0 | 0 | 1.82 | 0.95 | 0.01 | -0.04 | 7/30/2026 3:43:53 PM EST | |||
| 35.00 | 15.30 | 18.60 | 16.95 | 12.80 | 0.00 | 0.00% | 0.48 | 0 | 9 | 1.56 | 0.90 | 0.01 | -0.07 | 7/29/2026 | 7/30/2026 3:43:53 PM EST |
| 40.00 | 12.30 | 14.10 | 13.20 | 10.90 | +0.80 | +7.93% | 0.33 | 1 | 154 | 1.43 | 0.82 | 0.02 | -0.10 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 45.00 | 9.00 | 10.00 | 9.50 | 9.00 | +3.60 | +66.67% | 0.21 | 45 | 90 | 1.24 | 0.71 | 0.02 | -0.12 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 50.00 | 6.50 | 7.00 | 6.75 | 6.60 | +2.80 | +73.69% | 0.14 | 94 | 490 | 1.23 | 0.58 | 0.03 | -0.14 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 55.00 | 4.50 | 5.00 | 4.75 | 4.56 | +1.76 | +62.86% | 0.09 | 58 | 953 | 1.20 | 0.45 | 0.03 | -0.14 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 60.00 | 2.55 | 3.30 | 2.93 | 2.97 | +1.54 | +107.70% | 0.05 | 326 | 917 | 1.17 | 0.34 | 0.02 | -0.12 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 65.00 | 1.60 | 2.40 | 2.00 | 1.86 | +0.86 | +86.00% | 0.03 | 84 | 464 | 1.18 | 0.24 | 0.02 | -0.11 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 70.00 | 1.20 | 1.35 | 1.28 | 1.25 | +0.42 | +50.61% | 0.02 | 153 | 1,629 | 1.18 | 0.17 | 0.02 | -0.09 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 75.00 | 0.65 | 1.05 | 0.85 | 0.80 | +0.25 | +45.46% | 0.01 | 57 | 1,305 | 1.17 | 0.12 | 0.01 | -0.07 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 80.00 | 0.40 | 0.60 | 0.50 | 0.49 | +0.13 | +36.12% | 0.01 | 98 | 1,141 | 1.17 | 0.08 | 0.01 | -0.05 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 85.00 | 0.20 | 0.50 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 15 | 541 | 1.21 | 0.06 | 0.01 | -0.04 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 90.00 | 0.20 | 0.65 | 0.43 | 0.17 | +0.04 | +30.77% | 0.00 | 54 | 1,208 | 1.22 | 0.04 | 0.01 | -0.03 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.22 | +0.04 | +22.23% | 0.01 | 2 | 223 | 1.65 | 0.02 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 511 | 1.26 | 0.02 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.13 | +0.07 | +116.67% | 0.00 | 4 | 48 | 1.39 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.02 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/30/2026 3:43:53 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 478 | 2.24 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:53 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:43:53 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.37 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/30/2026 3:43:53 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 0 | 1.62 | -0.02 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:43:53 PM EST | |
| 30.00 | 0.10 | 0.45 | 0.28 | 0.37 | -0.58 | -61.06% | 0.01 | 49 | 243 | 1.42 | -0.05 | 0.01 | -0.04 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 35.00 | 0.65 | 1.00 | 0.83 | 0.80 | -0.57 | -41.61% | 0.02 | 125 | 1,753 | 1.36 | -0.10 | 0.01 | -0.07 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 40.00 | 1.45 | 1.80 | 1.63 | 1.60 | -2.01 | -55.68% | 0.04 | 146 | 1,913 | 1.28 | -0.18 | 0.02 | -0.10 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 45.00 | 2.80 | 3.40 | 3.10 | 3.15 | -3.00 | -48.78% | 0.07 | 70 | 2,515 | 1.24 | -0.29 | 0.02 | -0.12 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 50.00 | 5.00 | 5.80 | 5.40 | 5.38 | -3.72 | -40.88% | 0.11 | 27 | 1,680 | 1.20 | -0.42 | 0.03 | -0.14 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 55.00 | 7.70 | 8.70 | 8.20 | 8.15 | -5.65 | -40.95% | 0.15 | 17 | 2,753 | 1.22 | -0.55 | 0.03 | -0.14 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 60.00 | 11.00 | 12.10 | 11.55 | 11.90 | -4.10 | -25.63% | 0.19 | 13 | 1,107 | 1.20 | -0.66 | 0.02 | -0.12 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 65.00 | 14.90 | 16.30 | 15.60 | 16.30 | -5.00 | -23.48% | 0.24 | 100 | 832 | 1.17 | -0.76 | 0.02 | -0.11 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 70.00 | 18.60 | 21.40 | 20.00 | 21.00 | -2.30 | -9.88% | 0.29 | 4 | 593 | 1.28 | -0.83 | 0.02 | -0.09 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 75.00 | 23.00 | 26.40 | 24.70 | 25.48 | -4.27 | -14.36% | 0.33 | 12 | 791 | 1.31 | -0.88 | 0.01 | -0.07 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 80.00 | 28.30 | 31.10 | 29.70 | 32.78 | 0.00 | 0.00% | 0.37 | 0 | 146 | 1.85 | -0.92 | 0.01 | -0.05 | 7/28/2026 | 7/30/2026 3:43:53 PM EST |
| 85.00 | 33.00 | 35.70 | 34.35 | 27.40 | 0.00 | 0.00% | 0.40 | 0 | 26 | 1.78 | -0.94 | 0.01 | -0.04 | 7/23/2026 | 7/30/2026 3:43:53 PM EST |
| 90.00 | 37.90 | 40.80 | 39.35 | 31.40 | 0.00 | 0.00% | 0.44 | 0 | 35 | 2.06 | -0.96 | 0.01 | -0.03 | 7/17/2026 | 7/30/2026 3:43:53 PM EST |
| 95.00 | 42.50 | 45.70 | 44.10 | 24.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.16 | -0.98 | 0.00 | -0.02 | 7/10/2026 | 7/30/2026 3:43:53 PM EST |
| 100.00 | 47.70 | 50.60 | 49.15 | 31.19 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.27 | -0.98 | 0.00 | -0.02 | 7/15/2026 | 7/30/2026 3:43:53 PM EST |
| 105.00 | 52.80 | 55.60 | 54.20 | 59.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.37 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 7/30/2026 3:43:53 PM EST |
| 110.00 | 57.60 | 60.60 | 59.10 | % | 0.54 | 0 | 0 | 2.47 | -0.99 | 0.00 | -0.01 | 7/30/2026 3:43:53 PM EST | |||
| 115.00 | 62.70 | 65.60 | 64.15 | 39.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/30/2026 3:43:53 PM EST |
| 120.00 | 67.50 | 70.60 | 69.05 | % | 0.58 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:43:53 PM EST | |||
| 125.00 | 72.30 | 75.60 | 73.95 | % | 0.59 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:43:53 PM EST | |||
| 130.00 | 77.30 | 80.60 | 78.95 | % | 0.61 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:43:53 PM EST |