Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $63.87 as of 6/15/2026 8:47:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 60.50 | 63.20 | 61.85 | % | 24.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 5.00 | 58.00 | 60.20 | 59.10 | % | 11.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 7.50 | 55.50 | 58.20 | 56.85 | % | 7.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 10.00 | 52.60 | 55.20 | 53.90 | 16.90 | 0.00 | 0.00% | 5.39 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/15/2026 3:59:36 PM EST |
| 12.50 | 50.60 | 52.70 | 51.65 | 4.71 | 0.00 | 0.00% | 4.13 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/15/2026 3:59:36 PM EST |
| 15.00 | 47.60 | 50.70 | 49.15 | 56.49 | 0.00 | 0.00% | 3.28 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 3:59:36 PM EST |
| 17.50 | 45.10 | 47.70 | 46.40 | 35.40 | 0.00 | 0.00% | 2.65 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 3:59:36 PM EST |
| 20.00 | 43.30 | 45.70 | 44.50 | 38.40 | 0.00 | 0.00% | 2.23 | 0 | 121 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:59:36 PM EST |
| 22.50 | 40.70 | 42.70 | 41.70 | 49.04 | 0.00 | 0.00% | 1.85 | 0 | 321 | 10.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 3:59:36 PM EST |
| 25.00 | 38.00 | 40.70 | 39.35 | 36.57 | 0.00 | 0.00% | 1.57 | 0 | 279 | 8.66 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:59:36 PM EST |
| 30.00 | 33.10 | 35.30 | 34.20 | 35.00 | +3.70 | +11.83% | 1.14 | 5 | 1,980 | 7.57 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 35.00 | 28.20 | 30.70 | 29.45 | 29.80 | -0.80 | -2.62% | 0.84 | 10 | 1,530 | 6.29 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 40.00 | 23.30 | 24.30 | 23.80 | 24.50 | -0.50 | -2.00% | 0.59 | 5 | 771 | 4.00 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 45.00 | 18.50 | 19.30 | 18.90 | 19.00 | -1.10 | -5.48% | 0.42 | 59 | 2,023 | 3.18 | 0.98 | 0.00 | -0.06 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 50.00 | 13.50 | 14.30 | 13.90 | 12.95 | -2.35 | -15.36% | 0.28 | 21 | 1,258 | 2.52 | 0.94 | 0.01 | -0.25 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 55.00 | 9.00 | 10.80 | 9.90 | 11.20 | +0.02 | +0.18% | 0.18 | 7 | 1,375 | 1.63 | 0.86 | 0.02 | -0.42 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 60.00 | 5.20 | 6.20 | 5.70 | 5.20 | -1.80 | -25.72% | 0.10 | 42 | 3,453 | 1.44 | 0.71 | 0.04 | -0.55 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 65.00 | 2.50 | 2.95 | 2.73 | 3.40 | -0.75 | -18.08% | 0.04 | 132 | 3,258 | 1.35 | 0.48 | 0.05 | -0.57 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 70.00 | 1.10 | 1.50 | 1.30 | 1.30 | -0.90 | -40.91% | 0.02 | 341 | 733 | 1.43 | 0.27 | 0.04 | -0.49 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 75.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.65 | -54.17% | 0.01 | 230 | 1,100 | 1.51 | 0.16 | 0.03 | -0.42 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 80.00 | 0.25 | 0.50 | 0.38 | 0.30 | -0.30 | -50.00% | 0.00 | 64 | 1,126 | 1.70 | 0.10 | 0.02 | -0.33 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 85.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.20 | -50.00% | 0.00 | 7 | 161 | 1.96 | 0.06 | 0.01 | -0.24 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 734 | 1,374 | 1.95 | 0.04 | 0.01 | -0.19 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.20 | -57.15% | 0.00 | 1 | 32 | 2.20 | 0.02 | 0.00 | -0.11 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 43 | 2.21 | 0.02 | 0.00 | -0.10 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.28 | 0.01 | 0.00 | -0.05 | 6/9/2026 | 6/15/2026 3:59:36 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:36 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:36 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 3:59:36 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 3:59:36 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/15/2026 3:59:36 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 3:59:36 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/15/2026 3:59:36 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 3:59:36 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:36 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 816 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:36 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:36 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 823 | 3.28 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 39 | 862 | 2.59 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.08 | -0.07 | -46.67% | 0.00 | 15 | 748 | 2.44 | -0.02 | 0.00 | -0.06 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.12 | -37.50% | 0.00 | 27 | 2,466 | 1.64 | -0.06 | 0.01 | -0.25 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 55.00 | 0.40 | 0.90 | 0.65 | 0.51 | -0.41 | -44.57% | 0.01 | 90 | 1,674 | 1.59 | -0.14 | 0.02 | -0.42 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 60.00 | 1.35 | 1.90 | 1.63 | 1.70 | -0.30 | -15.00% | 0.03 | 143 | 275 | 1.46 | -0.29 | 0.04 | -0.55 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 65.00 | 3.20 | 4.20 | 3.70 | 3.50 | -0.60 | -14.64% | 0.06 | 51 | 617 | 1.41 | -0.52 | 0.05 | -0.57 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 70.00 | 6.10 | 7.80 | 6.95 | 7.50 | +0.20 | +2.74% | 0.10 | 7 | 85 | 1.23 | -0.73 | 0.04 | -0.49 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 75.00 | 10.30 | 12.30 | 11.30 | 11.21 | -7.28 | -39.38% | 0.15 | 2 | 30 | 2.08 | -0.84 | 0.03 | -0.42 | 6/15/2026 | 6/15/2026 3:59:36 PM EST |
| 80.00 | 14.60 | 17.40 | 16.00 | 13.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.16 | -0.90 | 0.02 | -0.33 | 6/2/2026 | 6/15/2026 3:59:36 PM EST |
| 85.00 | 19.50 | 21.80 | 20.65 | 25.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.47 | -0.94 | 0.01 | -0.24 | 6/9/2026 | 6/15/2026 3:59:36 PM EST |
| 90.00 | 24.40 | 27.00 | 25.70 | % | 0.29 | 0 | 0 | 2.72 | -0.96 | 0.01 | -0.19 | 6/15/2026 3:59:36 PM EST | |||
| 95.00 | 29.40 | 32.00 | 30.70 | % | 0.32 | 0 | 0 | 2.93 | -0.98 | 0.00 | -0.11 | 6/15/2026 3:59:36 PM EST | |||
| 100.00 | 34.40 | 37.40 | 35.90 | % | 0.36 | 0 | 0 | 3.22 | -0.98 | 0.00 | -0.10 | 6/15/2026 3:59:36 PM EST | |||
| 105.00 | 39.40 | 41.70 | 40.55 | 45.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.60 | -0.99 | 0.00 | -0.05 | 6/5/2026 | 6/15/2026 3:59:36 PM EST |