Options Chain for PENGUIN SOLUTIONS INC SHS (PENG) - $17.46 as of 3/28/2025 8:43:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.30 | 9.00 | % | 0 | 0 | 3.53 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 12.50 | 4.90 | 6.60 | % | 0 | 0 | 1.52 | 0.94 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 2.95 | 3.10 | 2.95 | -1.21 | -29.09% | 6 | 17 | 0.95 | 0.79 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 1.40 | 1.50 | 1.45 | -0.50 | -25.65% | 17 | 278 | 0.88 | 0.54 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 0.50 | 0.60 | 0.50 | -0.35 | -41.18% | 10 | 687 | 0.84 | 0.29 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 0.15 | 0.25 | 0.19 | -0.16 | -45.72% | 22 | 164 | 0.85 | 0.13 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1,746 | 1.38 | 0.05 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.86 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.24 | -0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 12.50 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.06 | -0.06 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 0.45 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 118 | 0.94 | -0.21 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 1.35 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 1,520 | 0.88 | -0.46 | 0.11 | -0.04 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 3.00 | 3.20 | 1.78 | 0.00 | 0.00% | 0 | 520 | 0.89 | -0.71 | 0.10 | -0.03 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 5.10 | 5.30 | 4.71 | +2.10 | +80.46% | 2 | 8 | 0.84 | -0.87 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 7.40 | 7.90 | % | 0 | 0 | 1.30 | -0.95 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 10.90 | 14.60 | % | 0 | 0 | 3.08 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 17.30 | 18.00 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |