Options Chain for PENGUIN SOLUTIONS INC COM (PENG) - $61.50 as of 10/5/2026 8:57:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.40 | 37.50 | 35.95 | % | 1.44 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:53 AM EST | |||
| 30.00 | 29.50 | 33.00 | 31.25 | 23.18 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.62 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 10/5/2026 11:58:53 AM EST |
| 35.00 | 24.70 | 27.10 | 25.90 | % | 0.74 | 0 | 0 | 1.35 | 0.96 | 0.00 | -0.02 | 10/5/2026 11:58:53 AM EST | |||
| 40.00 | 21.00 | 22.80 | 21.90 | 17.54 | 0.00 | 0.00% | 0.55 | 0 | 6 | 0.93 | 0.92 | 0.01 | -0.03 | 9/25/2026 | 10/5/2026 11:58:53 AM EST |
| 45.00 | 17.20 | 18.50 | 17.85 | 16.60 | -1.40 | -7.78% | 0.40 | 6 | 0 | 0.96 | 0.86 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 50.00 | 13.60 | 14.90 | 14.25 | 14.50 | 0.00 | 0.00% | 0.28 | 0 | 38 | 0.92 | 0.77 | 0.01 | -0.07 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 55.00 | 10.90 | 11.70 | 11.30 | 10.80 | -0.80 | -6.90% | 0.21 | 20 | 43 | 0.94 | 0.68 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 60.00 | 8.40 | 8.90 | 8.65 | 8.62 | -0.48 | -5.28% | 0.14 | 114 | 515 | 0.94 | 0.58 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 65.00 | 6.50 | 6.80 | 6.65 | 6.60 | -0.35 | -5.04% | 0.10 | 108 | 106 | 0.95 | 0.49 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 70.00 | 5.00 | 5.30 | 5.15 | 5.12 | -0.58 | -10.18% | 0.07 | 42 | 133 | 0.97 | 0.41 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 75.00 | 3.60 | 4.20 | 3.90 | 3.90 | -0.41 | -9.52% | 0.05 | 10 | 76 | 0.96 | 0.33 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 80.00 | 2.80 | 3.20 | 3.00 | 2.93 | -0.27 | -8.44% | 0.04 | 139 | 153 | 0.97 | 0.27 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:53 AM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.16 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 35.00 | 0.15 | 0.65 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.97 | -0.04 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 40.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.05 | -5.89% | 0.02 | 16 | 213 | 0.97 | -0.08 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 45.00 | 1.55 | 1.70 | 1.63 | 1.65 | -0.05 | -2.95% | 0.04 | 5 | 51 | 0.94 | -0.14 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 50.00 | 2.85 | 3.30 | 3.08 | 3.10 | +0.10 | +3.34% | 0.06 | 14 | 77 | 0.94 | -0.23 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 55.00 | 4.60 | 5.10 | 4.85 | 5.08 | +0.01 | +0.20% | 0.09 | 13 | 112 | 0.94 | -0.32 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 60.00 | 7.10 | 7.60 | 7.35 | 7.39 | +0.02 | +0.28% | 0.12 | 8 | 64 | 0.94 | -0.42 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 65.00 | 10.10 | 10.40 | 10.25 | 10.60 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.93 | -0.51 | 0.02 | -0.09 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 70.00 | 13.20 | 14.80 | 14.00 | % | 0.20 | 0 | 0 | 0.98 | -0.59 | 0.02 | -0.09 | 10/5/2026 11:58:53 AM EST | |||
| 75.00 | 17.10 | 18.90 | 18.00 | % | 0.24 | 0 | 0 | 0.98 | -0.67 | 0.02 | -0.08 | 10/5/2026 11:58:53 AM EST | |||
| 80.00 | 21.10 | 23.40 | 22.25 | % | 0.28 | 0 | 0 | 1.00 | -0.73 | 0.02 | -0.08 | 10/5/2026 11:58:53 AM EST |