Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $28.51 as of 4/30/2026 12:58:06 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 | 26.80 | 28.40 | 27.60 | % | 11.04 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:05 PM EST | |||
| 5.00 | 24.30 | 26.00 | 25.15 | % | 5.03 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:05 PM EST | |||
| 7.50 | 21.80 | 23.60 | 22.70 | % | 3.03 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:05 PM EST | |||
| 10.00 | 19.30 | 21.00 | 20.15 | % | 2.01 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:05 PM EST | |||
| 12.50 | 16.80 | 18.50 | 17.65 | 13.50 | 0.00 | 0.00% | 1.41 | 0 | 6 | 3.45 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 2:59:05 PM EST |
| 15.00 | 14.30 | 16.10 | 15.20 | 13.40 | 0.00 | 0.00% | 1.01 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:59:05 PM EST |
| 17.50 | 11.80 | 13.60 | 12.70 | 8.20 | 0.00 | 0.00% | 0.73 | 0 | 23 | 1.78 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 2:59:05 PM EST |
| 20.00 | 9.30 | 11.00 | 10.15 | 9.98 | 0.00 | 0.00% | 0.51 | 0 | 118 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:59:05 PM EST |
| 22.50 | 8.10 | 8.60 | 8.35 | 5.43 | 0.00 | 0.00% | 0.37 | 0 | 227 | 1.19 | 0.99 | 0.01 | 0.00 | 4/23/2026 | 4/30/2026 2:59:05 PM EST |
| 25.00 | 5.10 | 6.10 | 5.60 | 5.20 | +1.80 | +52.95% | 0.22 | 37 | 413 | 0.94 | 0.93 | 0.03 | -0.02 | 4/30/2026 | 4/30/2026 2:59:05 PM EST |
| 30.00 | 1.70 | 1.95 | 1.83 | 1.75 | +0.85 | +94.45% | 0.06 | 109 | 1,352 | 0.76 | 0.57 | 0.11 | -0.05 | 4/30/2026 | 4/30/2026 2:59:05 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.10 | +66.67% | 0.01 | 30 | 770 | 0.61 | 0.15 | 0.06 | -0.03 | 4/30/2026 | 4/30/2026 2:59:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 16 | 0 | 0.80 | 0.02 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 2:59:05 PM EST | |
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:05 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 | 4/30/2026 2:59:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:05 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:05 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:05 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.07 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 2:59:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 2:59:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.35 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 2:59:05 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.31 | -86.12% | 0.01 | 10 | 37 | 1.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:05 PM EST |
| 22.50 | 0.05 | 0.40 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 506 | 1.03 | -0.01 | 0.01 | 0.00 | 4/29/2026 | 4/30/2026 2:59:05 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.21 | -0.24 | -53.34% | 0.01 | 13 | 654 | 0.80 | -0.07 | 0.03 | -0.02 | 4/30/2026 | 4/30/2026 2:59:05 PM EST |
| 30.00 | 1.00 | 1.25 | 1.13 | 1.35 | -1.35 | -50.00% | 0.04 | 3 | 31 | 0.61 | -0.43 | 0.11 | -0.05 | 4/30/2026 | 4/30/2026 2:59:05 PM EST |
| 35.00 | 4.40 | 5.50 | 4.95 | % | 0.14 | 0 | 0 | 0.81 | -0.85 | 0.06 | -0.03 | 4/30/2026 2:59:05 PM EST | |||
| 40.00 | 9.10 | 10.60 | 9.85 | % | 0.25 | 0 | 0 | 1.72 | -0.98 | 0.01 | -0.01 | 4/30/2026 2:59:05 PM EST | |||
| 45.00 | 13.90 | 15.80 | 14.85 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:05 PM EST |