Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $26.04 as of 9/12/2025 9:17:44 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 | 22.90 | 25.10 | 24.00 | 19.82 | 0.00 | 0.00% | 9.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 4:00:02 PM EST |
| 5.00 | 20.70 | 22.30 | 21.50 | % | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 7.50 | 17.90 | 19.80 | 18.85 | % | 2.51 | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 10.00 | 15.40 | 17.30 | 16.35 | % | 1.64 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 12.50 | 12.90 | 15.00 | 13.95 | 13.20 | 0.00 | 0.00% | 1.12 | 0 | 1 | 6.10 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:02 PM EST |
| 15.00 | 10.60 | 12.10 | 11.35 | 10.10 | 0.00 | 0.00% | 0.76 | 0 | 37 | 4.92 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:02 PM EST |
| 17.50 | 8.00 | 9.60 | 8.80 | 6.50 | 0.00 | 0.00% | 0.50 | 0 | 70 | 3.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:02 PM EST |
| 20.00 | 5.90 | 6.20 | 6.05 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 345 | 3.05 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 22.50 | 3.50 | 3.70 | 3.60 | 3.40 | -0.50 | -12.83% | 0.16 | 49 | 396 | 1.11 | 0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 25.00 | 1.20 | 1.40 | 1.30 | 1.20 | 0.00 | 0.00% | 0.05 | 10 | 217 | 0.86 | 0.76 | 0.18 | -0.03 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.70 | 0.01 | 0.02 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.60 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:02 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 21 | 5.29 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.22 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 59 | 3.34 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.59 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 377 | 1.93 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.82 | -0.01 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 25.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.44 | -0.24 | 0.18 | -0.03 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 30.00 | 3.30 | 4.60 | 3.95 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.10 | -0.99 | 0.02 | 0.00 | 7/23/2025 | 9/12/2025 4:00:02 PM EST |
| 35.00 | 8.20 | 9.60 | 8.90 | % | 0.25 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |