Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $51.93 as of 10/30/2026 8:31:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.30 | 28.90 | 27.10 | 42.75 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 3:59:57 PM EST |
| 30.00 | 20.30 | 23.30 | 21.80 | 22.30 | -0.88 | -3.80% | 0.73 | 6 | 1 | 2.16 | 0.99 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 35.00 | 15.50 | 19.00 | 17.25 | % | 0.49 | 0 | 0 | 1.31 | 0.96 | 0.01 | -0.03 | 10/30/2026 3:59:57 PM EST | |||
| 40.00 | 11.10 | 14.60 | 12.85 | 12.77 | -6.33 | -33.15% | 0.32 | 2 | 9 | 1.12 | 0.88 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 45.00 | 7.70 | 9.30 | 8.50 | 9.00 | -6.20 | -40.79% | 0.19 | 8 | 13 | 0.88 | 0.77 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 50.00 | 4.60 | 6.30 | 5.45 | 5.00 | -6.00 | -54.55% | 0.11 | 27 | 109 | 0.92 | 0.61 | 0.03 | -0.11 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 55.00 | 2.10 | 3.50 | 2.80 | 3.42 | -3.38 | -49.71% | 0.05 | 669 | 319 | 0.93 | 0.44 | 0.03 | -0.11 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 60.00 | 1.80 | 2.05 | 1.93 | 1.95 | -2.65 | -57.61% | 0.03 | 1,071 | 2,440 | 0.93 | 0.29 | 0.03 | -0.10 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 65.00 | 0.85 | 1.25 | 1.05 | 1.29 | -1.51 | -53.93% | 0.02 | 483 | 4,452 | 0.93 | 0.18 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.65 | 0.35 | 0.65 | -0.94 | -59.12% | 0.01 | 578 | 1,978 | 0.95 | 0.11 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 75.00 | 0.25 | 0.55 | 0.40 | 0.28 | -0.65 | -69.90% | 0.01 | 382 | 1,639 | 0.99 | 0.07 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.38 | -71.70% | 0.00 | 31 | 822 | 0.96 | 0.04 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 9 | 1,371 | 0.97 | 0.02 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.15 | -60.00% | 0.00 | 63 | 430 | 1.31 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 405 | 1.91 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.75 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 525 | 1.26 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.51 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.52 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.20 | +400.00% | 0.00 | 8 | 217 | 0.90 | -0.04 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 40.00 | 0.50 | 1.00 | 0.75 | 0.75 | +0.53 | +240.91% | 0.02 | 20 | 518 | 0.98 | -0.12 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 45.00 | 1.35 | 1.75 | 1.55 | 1.72 | +1.01 | +142.26% | 0.03 | 60 | 845 | 0.89 | -0.23 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 50.00 | 3.20 | 3.80 | 3.50 | 3.50 | +2.05 | +141.38% | 0.07 | 690 | 2,250 | 0.90 | -0.39 | 0.03 | -0.11 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 55.00 | 5.90 | 6.60 | 6.25 | 6.20 | +2.98 | +92.55% | 0.11 | 130 | 975 | 0.88 | -0.56 | 0.03 | -0.11 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 60.00 | 9.50 | 10.90 | 10.20 | 10.75 | +5.35 | +99.08% | 0.17 | 66 | 3,998 | 0.95 | -0.71 | 0.03 | -0.10 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 65.00 | 12.50 | 15.20 | 13.85 | 14.50 | +5.50 | +61.12% | 0.21 | 16 | 578 | 0.80 | -0.82 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 70.00 | 17.50 | 19.60 | 18.55 | 17.97 | +5.77 | +47.30% | 0.27 | 1 | 365 | 0.74 | -0.89 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 75.00 | 22.80 | 24.00 | 23.40 | 16.40 | 0.00 | 0.00% | 0.31 | 0 | 206 | 1.28 | -0.93 | 0.01 | -0.04 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 80.00 | 26.30 | 29.90 | 28.10 | 21.10 | 0.00 | 0.00% | 0.35 | 0 | 65 | 1.77 | -0.96 | 0.01 | -0.03 | 10/16/2026 | 10/30/2026 3:59:57 PM EST |
| 85.00 | 31.30 | 34.90 | 33.10 | 19.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.89 | -0.98 | 0.00 | -0.02 | 10/14/2026 | 10/30/2026 3:59:57 PM EST |
| 90.00 | 36.40 | 39.80 | 38.10 | 21.45 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.02 | -0.99 | 0.00 | -0.01 | 10/8/2026 | 10/30/2026 3:59:57 PM EST |
| 95.00 | 41.20 | 45.10 | 43.15 | % | 0.45 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 100.00 | 46.20 | 50.10 | 48.15 | 38.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 3:59:57 PM EST |
| 105.00 | 51.60 | 54.80 | 53.20 | % | 0.51 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 110.00 | 56.20 | 59.80 | 58.00 | 53.72 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:57 PM EST |
| 115.00 | 61.20 | 64.80 | 63.00 | % | 0.55 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST |