Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $78.20 as of 10/13/2026 8:56:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 61.20 | 64.30 | 62.75 | % | 4.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:46 PM EST | |||
| 17.50 | 58.90 | 61.80 | 60.35 | 55.65 | 0.00 | 0.00% | 3.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:46 PM EST |
| 20.00 | 56.20 | 59.30 | 57.75 | 54.50 | 0.00 | 0.00% | 2.89 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:46 PM EST |
| 22.50 | 53.70 | 56.80 | 55.25 | 51.30 | 0.00 | 0.00% | 2.46 | 0 | 2 | 9.32 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:46 PM EST |
| 25.00 | 51.10 | 54.30 | 52.70 | 47.70 | 0.00 | 0.00% | 2.11 | 0 | 23 | 8.59 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:46 PM EST |
| 30.00 | 46.20 | 49.30 | 47.75 | 42.80 | 0.00 | 0.00% | 1.59 | 0 | 5 | 7.34 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:46 PM EST |
| 35.00 | 41.30 | 44.30 | 42.80 | 37.45 | 0.00 | 0.00% | 1.22 | 0 | 1,327 | 6.30 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:46 PM EST |
| 40.00 | 36.10 | 39.30 | 37.70 | 35.70 | 0.00 | 0.00% | 0.94 | 0 | 49 | 5.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:46 PM EST |
| 45.00 | 31.50 | 34.30 | 32.90 | 26.70 | 0.00 | 0.00% | 0.73 | 0 | 112 | 4.60 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:46 PM EST |
| 50.00 | 26.60 | 28.90 | 27.75 | 28.25 | -0.95 | -3.26% | 0.56 | 142 | 705 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 55.00 | 22.80 | 23.60 | 23.20 | 22.05 | -2.24 | -9.23% | 0.42 | 5 | 1,547 | 2.27 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 60.00 | 18.00 | 18.80 | 18.40 | 18.00 | -0.69 | -3.70% | 0.31 | 10 | 1,830 | 2.14 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 65.00 | 11.60 | 13.80 | 12.70 | 12.33 | -2.27 | -15.55% | 0.20 | 29 | 2,845 | 1.63 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 70.00 | 8.10 | 8.80 | 8.45 | 7.70 | -1.80 | -18.95% | 0.12 | 144 | 2,787 | 1.13 | 0.90 | 0.03 | -0.12 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 75.00 | 4.50 | 5.00 | 4.75 | 4.50 | -1.11 | -19.79% | 0.06 | 301 | 3,458 | 1.10 | 0.68 | 0.05 | -0.33 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 80.00 | 2.00 | 2.35 | 2.18 | 1.90 | -0.80 | -29.63% | 0.03 | 640 | 3,690 | 1.11 | 0.39 | 0.06 | -0.41 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 85.00 | 0.65 | 0.95 | 0.80 | 0.75 | -0.50 | -40.00% | 0.01 | 461 | 913 | 1.09 | 0.18 | 0.04 | -0.31 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 90.00 | 0.25 | 0.40 | 0.33 | 0.24 | -0.35 | -59.33% | 0.00 | 228 | 1,327 | 1.15 | 0.07 | 0.02 | -0.17 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 95.00 | 0.10 | 0.30 | 0.20 | 0.05 | -0.22 | -81.49% | 0.00 | 90 | 1,431 | 1.23 | 0.02 | 0.01 | -0.07 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 203 | 1,723 | 1.32 | 0.01 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.61 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 383 | 1.65 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 48 | 1.83 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 2.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:46 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/13/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/13/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 3,153 | 3.15 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 1,622 | 2.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 3,033 | 2.18 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 1,931 | 1.76 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.05 | +0.01 | +25.00% | 0.01 | 42 | 1,126 | 1.37 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 387 | 1,003 | 1.10 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 70.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.04 | -10.00% | 0.01 | 101 | 1,848 | 0.96 | -0.10 | 0.03 | -0.12 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 75.00 | 1.25 | 1.95 | 1.60 | 1.45 | +0.15 | +11.54% | 0.02 | 477 | 1,116 | 0.98 | -0.32 | 0.05 | -0.33 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 80.00 | 3.30 | 4.50 | 3.90 | 3.85 | +0.40 | +11.60% | 0.05 | 354 | 507 | 0.90 | -0.61 | 0.06 | -0.41 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 85.00 | 7.10 | 9.40 | 8.25 | 7.05 | 0.00 | 0.00% | 0.10 | 0 | 104 | 1.04 | -0.82 | 0.04 | -0.31 | 10/12/2026 | 10/13/2026 3:59:46 PM EST |
| 90.00 | 11.00 | 14.20 | 12.60 | 11.94 | +0.94 | +8.55% | 0.14 | 10 | 154 | 2.17 | -0.93 | 0.02 | -0.17 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 95.00 | 15.90 | 19.00 | 17.45 | 21.94 | 0.00 | 0.00% | 0.18 | 0 | 14 | 2.49 | -0.98 | 0.01 | -0.07 | 10/8/2026 | 10/13/2026 3:59:46 PM EST |
| 100.00 | 20.80 | 23.90 | 22.35 | 23.00 | +2.40 | +11.65% | 0.22 | 5 | 11 | 2.85 | -0.99 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 3:59:46 PM EST |
| 105.00 | 25.70 | 28.90 | 27.30 | % | 0.26 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:46 PM EST | |||
| 110.00 | 30.70 | 33.90 | 32.30 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:46 PM EST | |||
| 115.00 | 35.70 | 38.90 | 37.30 | % | 0.32 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:46 PM EST | |||
| 120.00 | 40.70 | 43.90 | 42.30 | 54.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:46 PM EST |
| 125.00 | 45.70 | 48.90 | 47.30 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:46 PM EST | |||
| 130.00 | 50.70 | 53.90 | 52.30 | 67.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/13/2026 3:59:46 PM EST |