Options Chain for PENGUIN SOLUTIONS INC SHS (PENG) - $17.77 as of 5/30/2025 5:48:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.50 | 14.40 | 14.71 | 0.00 | 0.00% | 0 | 2 | 5.95 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 5/30/2025 4:00:00 PM EST |
| 7.50 | 10.00 | 11.90 | 11.90 | 0.00 | 0.00% | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 5/30/2025 4:00:00 PM EST |
| 10.00 | 7.50 | 9.40 | 8.00 | 0.00 | 0.00% | 0 | 20 | 3.27 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 12.50 | 5.00 | 6.70 | 4.70 | 0.00 | 0.00% | 0 | 13 | 2.27 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 2.60 | 3.70 | 4.30 | 0.00 | 0.00% | 0 | 145 | 0.68 | 0.94 | 0.06 | -0.01 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 0.85 | 1.30 | 1.14 | 0.00 | 0.00% | 0 | 386 | 0.53 | 0.59 | 0.20 | -0.02 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 329 | 0.42 | 0.14 | 0.13 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 1,117 | 0.83 | 0.01 | 0.02 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 8 | 300 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 556 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 4.41 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/30/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 45 | 3.13 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,046 | 2.25 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 29 | 1.57 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 85 | 0.71 | -0.06 | 0.06 | -0.01 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 0.40 | 0.85 | 0.68 | 0.00 | 0.00% | 0 | 148 | 0.46 | -0.41 | 0.20 | -0.02 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 2.25 | 2.45 | 2.22 | 0.00 | 0.00% | 0 | 47 | 0.53 | -0.86 | 0.13 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 22.50 | 4.50 | 5.00 | 3.70 | 0.00 | 0.00% | 0 | 63 | 0.89 | -0.99 | 0.02 | 0.00 | 1/31/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 7.00 | 7.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 11.90 | 12.60 | 11.28 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 16.30 | 17.70 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 21.20 | 23.70 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |