PENG · Penguin Solutions, Inc.

Track PENG — free

$63.80 +2.90 (+4.76%) At close · Aug 14

Market Cap

$3.01B

51.24M

Options Chain

Underlying $63.80 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 44 contracts · mixed snapshot sessions · Jul 9, 2026–Aug 14, 2026; 5 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Oct 16 62d Dec 18 125d Jan 15 153d Mar 19 216d Apr 16 244d May 21 279d Sep 17 398d Jan 21 524d Dec 15 853d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	1	—	—	$27.95		$0.20	—	—	1	1
Call · $25 In the money Snapshot session Jul 31, 2026 Last $27.95 Breakeven $52.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $25 Snapshot session Jul 30, 2026 Last $0.20 Breakeven $24.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	—	—	—		$0.02	-0.02	310.2%	10	285
Call · $30 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $30 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $29.98 Implied vol 310.2% Delta -0.02 ≈2% ITM Gamma 0.002 Theta -0.098 Vega 0.006 Open interest 285 Model this put
9	7	—	—	$12.80		$0.08	-0.013	218.8%	2	1.6k
Call · $35 In the money Snapshot session Jul 29, 2026 Last $12.80 Breakeven $47.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $35 Snapshot session Aug 13, 2026 Last $0.08 Breakeven $34.92 Implied vol 218.8% Delta -0.013 ≈1% ITM Gamma 0.002 Theta -0.049 Vega 0.003 Open interest 1.6k Model this put
155	1	—	—	$17.06		$0.05	-0.017	175%	17	1.9k
Call · $40 In the money Snapshot session Aug 5, 2026 Last $17.06 Breakeven $57.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 155 Model this call Put · $40 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $39.95 Implied vol 175% Delta -0.017 ≈2% ITM Gamma 0.003 Theta -0.047 Vega 0.003 Open interest 1.9k Model this put
82	3	—	—	$15.88		$0.09	-0.021	136.5%	12	2.3k
Call · $45 In the money Snapshot session Aug 13, 2026 Last $15.88 Breakeven $60.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 Model this call Put · $45 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $44.91 Implied vol 136.5% Delta -0.021 ≈2% ITM Gamma 0.004 Theta -0.046 Vega 0.004 Open interest 2.3k Model this put
416	8	—	—	$12.00		$0.15	-0.028	100.9%	47	1.8k
Call · $50 In the money Snapshot session Aug 14, 2026 Last $12.00 Breakeven $62.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 416 Model this call Put · $50 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $49.85 Implied vol 100.9% Delta -0.028 ≈3% ITM Gamma 0.008 Theta -0.043 Vega 0.008 Open interest 1.8k Model this put
1.2k	28	—	—	$7.60		$0.45	-0.101	91.7%	98	2.7k
Call · $55 In the money Snapshot session Aug 14, 2026 Last $7.60 Breakeven $62.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k Model this call Put · $55 Snapshot session Aug 14, 2026 Last $0.45 Breakeven $54.55 Implied vol 91.7% Delta -0.101 ≈10% ITM Gamma 0.023 Theta -0.106 Vega 0.014 Open interest 2.7k Model this put
1.4k	60	70.8%	0.759	$4.47		$1.39	-0.28	87.8%	123	1.3k
Call · $60 In the money Snapshot session Aug 14, 2026 Last $4.47 Breakeven $64.47 Implied vol 70.8% Delta 0.759 ≈76% ITM Gamma 0.052 Theta -0.15 Vega 0.029 Open interest 1.4k Model this call Put · $60 Snapshot session Aug 14, 2026 Last $1.39 Breakeven $58.61 Implied vol 87.8% Delta -0.28 ≈28% ITM Gamma 0.045 Theta -0.192 Vega 0.029 Open interest 1.3k Model this put
Underlying $63.80
647	82	87.7%	0.463	$2.10		$5.00	-0.529	97.7%	10	883
Call · $65 Snapshot session Aug 14, 2026 Last $2.10 Breakeven $67.10 Implied vol 87.7% Delta 0.463 ≈46% ITM Gamma 0.053 Theta -0.232 Vega 0.034 Open interest 647 Model this call Put · $65 In the money Snapshot session Aug 14, 2026 Last $5.00 Breakeven $60.00 Implied vol 97.7% Delta -0.529 ≈53% ITM Gamma 0.048 Theta -0.252 Vega 0.034 Open interest 883 Model this put
2k	124	86.9%	0.231	$0.90		$8.67	-0.688	120.6%	15	571
Call · $70 Snapshot session Aug 14, 2026 Last $0.90 Breakeven $70.90 Implied vol 86.9% Delta 0.231 ≈23% ITM Gamma 0.041 Theta -0.176 Vega 0.024 Open interest 2k Model this call Put · $70 In the money Snapshot session Aug 14, 2026 Last $8.67 Breakeven $61.33 Implied vol 120.6% Delta -0.688 ≈69% ITM Gamma 0.035 Theta -0.276 Vega 0.031 Open interest 571 Model this put
1.4k	29	98.8%	0.124	$0.33		$13.70	-0.812	124.5%	1	778
Call · $75 Snapshot session Aug 14, 2026 Last $0.33 Breakeven $75.33 Implied vol 98.8% Delta 0.124 ≈12% ITM Gamma 0.024 Theta -0.134 Vega 0.016 Open interest 1.4k Model this call Put · $75 In the money Snapshot session Aug 13, 2026 Last $13.70 Breakeven $61.30 Implied vol 124.5% Delta -0.812 ≈81% ITM Gamma 0.026 Theta -0.215 Vega 0.025 Open interest 778 Model this put
1.7k	107	96.7%	0.045	$0.20		$23.47	-0.849	151.2%	1	145
Call · $80 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $80.20 Implied vol 96.7% Delta 0.045 ≈5% ITM Gamma 0.012 Theta -0.06 Vega 0.01 Open interest 1.7k Model this call Put · $80 In the money Snapshot session Aug 5, 2026 Last $23.47 Breakeven $56.53 Implied vol 151.2% Delta -0.849 ≈85% ITM Gamma 0.019 Theta -0.23 Vega 0.017 Open interest 145 Model this put
454	1	109.2%	0.029	$0.06		$23.31	-0.885	163.9%	12	17
Call · $85 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $85.06 Implied vol 109.2% Delta 0.029 ≈3% ITM Gamma 0.007 Theta -0.047 Vega 0.005 Open interest 454 Model this call Put · $85 In the money Snapshot session Aug 13, 2026 Last $23.31 Breakeven $61.69 Implied vol 163.9% Delta -0.885 ≈88% ITM Gamma 0.014 Theta -0.202 Vega 0.017 Open interest 17 Model this put
1.2k	2	126.5%	0.025	$0.18		$31.40	-0.896	187.1%	4	0
Call · $90 Snapshot session Aug 14, 2026 Last $0.18 Breakeven $90.18 Implied vol 126.5% Delta 0.025 ≈3% ITM Gamma 0.005 Theta -0.048 Vega 0.005 Open interest 1.2k Model this call Put · $90 In the money Snapshot session Jul 17, 2026 Last $31.40 Breakeven $58.60 Implied vol 187.1% Delta -0.896 ≈90% ITM Gamma 0.011 Theta -0.216 Vega 0.018 Open interest 0 Model this put
209	1	138.2%	0.018	$0.06		$22.50	-0.899	211.8%	5	0
Call · $95 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $95.06 Implied vol 138.2% Delta 0.018 ≈2% ITM Gamma 0.004 Theta -0.04 Vega 0.005 Open interest 209 Model this call Put · $95 In the money Snapshot session Jul 9, 2026 Last $22.50 Breakeven $72.50 Implied vol 211.8% Delta -0.899 ≈90% ITM Gamma 0.01 Theta -0.239 Vega 0.018 Open interest 0 Model this put
463	1	181.4%	0.039	$0.11		$31.19	-0.914	225.5%	1	0
Call · $100 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $100.11 Implied vol 181.4% Delta 0.039 ≈4% ITM Gamma 0.005 Theta -0.101 Vega 0.005 Open interest 463 Model this call Put · $100 In the money Snapshot session Jul 15, 2026 Last $31.19 Breakeven $68.81 Implied vol 225.5% Delta -0.914 ≈91% ITM Gamma 0.008 Theta -0.228 Vega 0.011 Open interest 0 Model this put
45	1	253.5%	0.093	$0.20		$59.45	-0.919	241.8%	5	0
Call · $105 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $105.20 Implied vol 253.5% Delta 0.093 ≈9% ITM Gamma 0.008 Theta -0.279 Vega 0.011 Open interest 45 Model this call Put · $105 In the money Snapshot session Jul 29, 2026 Last $59.45 Breakeven $45.55 Implied vol 241.8% Delta -0.919 ≈92% ITM Gamma 0.007 Theta -0.233 Vega 0.011 Open interest 0 Model this put
171	3	204.9%	0.031	$0.05		—	-0.904	279%	—	0
Call · $110 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $110.05 Implied vol 204.9% Delta 0.031 ≈3% ITM Gamma 0.004 Theta -0.094 Vega 0.006 Open interest 171 Model this call Put · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 279% Delta -0.904 ≈90% ITM Gamma 0.007 Theta -0.308 Vega 0.019 Open interest 0 Model this put
478	1	246.5%	0.05	$0.01		$39.30	-0.926	272.3%	1	0
Call · $115 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $115.01 Implied vol 246.5% Delta 0.05 ≈5% ITM Gamma 0.005 Theta -0.167 Vega 0.012 Open interest 478 Model this call Put · $115 In the money Snapshot session Jul 13, 2026 Last $39.30 Breakeven $75.70 Implied vol 272.3% Delta -0.926 ≈93% ITM Gamma 0.006 Theta -0.243 Vega 0.012 Open interest 0 Model this put
34	5	212.5%	0.016	$0.05		—	-0.917	299.4%	—	0
Call · $120 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $120.05 Implied vol 212.5% Delta 0.016 ≈2% ITM Gamma 0.002 Theta -0.057 Vega 0.003 Open interest 34 Model this call Put · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol 299.4% Delta -0.917 ≈92% ITM Gamma 0.006 Theta -0.291 Vega 0.012 Open interest 0 Model this put
15	3	281.5%	0.053	$0.05		—	-0.917	317.1%	—	0
Call · $125 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $125.05 Implied vol 281.5% Delta 0.053 ≈5% ITM Gamma 0.004 Theta -0.198 Vega 0.012 Open interest 15 Model this call Put · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol 317.1% Delta -0.917 ≈92% ITM Gamma 0.006 Theta -0.31 Vega 0.012 Open interest 0 Model this put
40	5	286.9%	0.045	$0.04		—	-0.922	325.9%	—	0
Call · $130 Snapshot session Aug 11, 2026 Last $0.04 Breakeven $130.04 Implied vol 286.9% Delta 0.045 ≈4% ITM Gamma 0.004 Theta -0.179 Vega 0.006 Open interest 40 Model this call Put · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol 325.9% Delta -0.922 ≈92% ITM Gamma 0.005 Theta -0.3 Vega 0.012 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 9, 2026–Aug 14, 2026; 5 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1616533 CUSIP 706915105 13F (30d) 341 filings 337 filers Visit website Investor relations