Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $24.90 as of 7/25/2025 1:06:21 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 | 22.30 | 23.90 | 23.10 | % | 9.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 5.00 | 19.90 | 21.00 | 20.45 | % | 4.09 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 7.50 | 17.20 | 18.70 | 17.95 | % | 2.39 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 10.00 | 15.00 | 15.30 | 15.15 | % | 1.52 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 12.50 | 12.40 | 13.10 | 12.75 | 12.02 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:58 AM EST |
| 15.00 | 9.90 | 10.50 | 10.20 | 8.50 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:58 AM EST |
| 17.50 | 7.50 | 8.10 | 7.80 | 8.10 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 5.00 | 5.50 | 5.25 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 279 | 0.97 | 0.99 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 22.50 | 2.75 | 2.90 | 2.83 | 2.55 | 0.00 | 0.00% | 0.13 | 0 | 237 | 0.43 | 0.86 | 0.09 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 25.00 | 0.95 | 1.10 | 1.03 | 0.95 | +0.05 | +5.56% | 0.04 | 16 | 269 | 0.42 | 0.52 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 43 | 536 | 0.47 | 0.03 | 0.03 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:58 AM 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 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:58 AM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.03 | -0.01 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.43 | -0.14 | 0.09 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 25.00 | 0.85 | 0.95 | 0.90 | 1.10 | -0.25 | -18.52% | 0.04 | 1 | 158 | 0.40 | -0.48 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 30.00 | 4.90 | 5.50 | 5.20 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.83 | -0.97 | 0.03 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 35.00 | 9.90 | 10.70 | 10.30 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |