Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $21.75 as of 12/12/2025 5:33:44 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 | 17.20 | 20.10 | 18.65 | % | 7.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 5.00 | 14.60 | 17.60 | 16.10 | 15.50 | 0.00 | 0.00% | 3.22 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 12/12/2025 3:59:52 PM EST |
| 7.50 | 13.10 | 15.10 | 14.10 | 14.15 | 0.00 | 0.00% | 1.88 | 0 | 15 | 9.21 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 3:59:52 PM EST |
| 10.00 | 10.60 | 12.60 | 11.60 | 13.72 | 0.00 | 0.00% | 1.16 | 0 | 2 | 6.98 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 12/12/2025 3:59:52 PM EST |
| 12.50 | 8.20 | 10.10 | 9.15 | 11.20 | 0.00 | 0.00% | 0.73 | 0 | 152 | 5.35 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 12/12/2025 3:59:52 PM EST |
| 15.00 | 5.70 | 7.60 | 6.65 | 8.10 | 0.00 | 0.00% | 0.44 | 0 | 233 | 4.04 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/12/2025 3:59:52 PM EST |
| 17.50 | 3.20 | 4.90 | 4.05 | 4.30 | 0.00 | 0.00% | 0.23 | 0 | 199 | 2.68 | 0.98 | 0.02 | -0.01 | 12/4/2025 | 12/12/2025 3:59:52 PM EST |
| 20.00 | 1.00 | 1.45 | 1.23 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 1,647 | 0.76 | 0.72 | 0.19 | -0.05 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 22.50 | 0.05 | 0.40 | 0.23 | 0.15 | -0.36 | -70.59% | 0.01 | 210 | 881 | 0.61 | 0.18 | 0.17 | -0.04 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.89 | 0.01 | 0.02 | 0.00 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,277 | 1.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,007 | 1.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 3:59:52 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 6.47 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 12/12/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.73 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/12/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/12/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 853 | 1.34 | -0.02 | 0.02 | -0.01 | 12/8/2025 | 12/12/2025 3:59:52 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.56 | -0.28 | 0.19 | -0.05 | 12/5/2025 | 12/12/2025 3:59:52 PM EST |
| 22.50 | 1.50 | 1.90 | 1.70 | 1.65 | +0.68 | +70.11% | 0.08 | 1 | 612 | 0.80 | -0.82 | 0.17 | -0.04 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 25.00 | 2.70 | 4.20 | 3.45 | 7.45 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.03 | -0.99 | 0.02 | 0.00 | 11/21/2025 | 12/12/2025 3:59:52 PM EST |
| 30.00 | 7.80 | 9.90 | 8.85 | 8.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 3:59:52 PM EST |
| 35.00 | 12.40 | 15.40 | 13.90 | 7.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/12/2025 3:59:52 PM EST |