Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $19.21 as of 1/30/2026 8:29:43 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 | 15.80 | 18.10 | 16.95 | % | 6.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 5.00 | 13.30 | 15.60 | 14.45 | % | 2.89 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 7.50 | 10.90 | 13.10 | 12.00 | % | 1.60 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 8.50 | 10.50 | 9.50 | % | 0.95 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 12.50 | 6.20 | 8.10 | 7.15 | % | 0.57 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 15.00 | 3.90 | 5.30 | 4.60 | 5.30 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.67 | 0.96 | 0.03 | -0.01 | 1/8/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 1.80 | 2.80 | 2.30 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.67 | 0.77 | 0.11 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.25 | -26.32% | 0.03 | 6 | 252 | 0.51 | 0.41 | 0.16 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.03 | -13.05% | 0.01 | 6 | 921 | 0.56 | 0.13 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.90 | 0.03 | 0.02 | 0.00 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.23 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.98 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 47 | 1.01 | -0.04 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 0.30 | 0.45 | 0.38 | 0.33 | +0.04 | +13.80% | 0.02 | 3 | 704 | 0.58 | -0.23 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 1.35 | 1.50 | 1.43 | 1.22 | 0.00 | 0.00% | 0.07 | 0 | 841 | 0.53 | -0.59 | 0.16 | -0.02 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 2.50 | 3.70 | 3.10 | 2.58 | 0.00 | 0.00% | 0.14 | 0 | 42 | 0.77 | -0.87 | 0.08 | -0.01 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 4.90 | 6.10 | 5.50 | % | 0.22 | 0 | 0 | 0.96 | -0.97 | 0.02 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 9.70 | 11.40 | 10.55 | % | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 14.40 | 16.90 | 15.65 | % | 0.45 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 19.40 | 22.10 | 20.75 | % | 0.52 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |