Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $22.39 as of 10/29/2025 9:08:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.20 | 8.20 | 7.70 | 8.07 | +0.73 | +9.95% | 0.51 | 6 | 9 | 1.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 17.50 | 3.80 | 6.50 | 5.15 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.81 | 0.98 | 0.02 | 0.00 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 20.00 | 2.40 | 3.30 | 2.85 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.59 | 0.83 | 0.09 | -0.01 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 22.50 | 0.85 | 1.15 | 1.00 | 1.10 | -0.29 | -20.87% | 0.04 | 2 | 437 | 0.48 | 0.50 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.03 | -7.90% | 0.01 | 73 | 991 | 0.48 | 0.20 | 0.10 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 1,325 | 0.72 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 660 | 1.08 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.50 | -0.02 | 0.02 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 20.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.50 | -0.17 | 0.09 | -0.01 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 22.50 | 0.80 | 1.75 | 1.28 | 0.92 | +0.10 | +12.20% | 0.06 | 10 | 798 | 0.53 | -0.50 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 2.75 | 3.00 | 2.88 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 179 | 0.45 | -0.80 | 0.10 | -0.02 | 10/20/2025 | 10/29/2025 3:59:59 PM EST |
| 30.00 | 6.00 | 8.80 | 7.40 | 7.83 | 0.00 | 0.00% | 0.25 | 0 | 341 | 1.48 | -0.99 | 0.01 | 0.00 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 35.00 | 11.00 | 14.30 | 12.65 | 13.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:59 PM EST |