PENG Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| PENG 261120C00050000 | 10.30 | 12.70 | 11.25 | 12.42 | 2 | 108 | S | 50.00 | PENG 261120P00050000 | 1.20 | 1.60 | 1.35 | 0.92 | 69 | 2,176 | S |
| PENG 261120C00055000 | 8.00 | 8.90 | 8.69 | 8.73 | 6 | 312 | S | 55.00 | PENG 261120P00055000 | 2.50 | 3.20 | 2.65 | 2.16 | 63 | 906 | S |
| PENG 261120C00060000 | 5.60 | 5.90 | 5.70 | 5.81 | 662 | 2,591 | S | 60.00 | PENG 261120P00060000 | 4.60 | 5.40 | 5.00 | 4.17 | 39 | 3,980 | S |
| PENG 261120C00065000 | 3.50 | 3.80 | 3.70 | 3.67 | 272 | 4,584 | S | 65.00 | PENG 261120P00065000 | 7.50 | 8.10 | 7.80 | 6.96 | 10 | 605 | S |
| PENG 261120C00070000 | 2.10 | 2.25 | 2.25 | 2.21 | 203 | 1,879 | S | 70.00 | PENG 261120P00070000 | 9.60 | 12.20 | 12.20 | 10.43 | 1 | 365 | S |
| PENG 261120C00075000 | 1.25 | 1.35 | 1.35 | 1.28 | 236 | 1,517 | S | 75.00 | PENG 261120P00075000 | 15.00 | 16.20 | 16.40 | 14.43 | 1 | 205 | S |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| PENG 261218C00050000 | 11.90 | 15.40 | 13.00 | 16.09 | 0 | 252 | S | 50.00 | PENG 261218P00050000 | 2.75 | 3.50 | 2.90 | 1.78 | 18 | 283 | S |
| PENG 261218C00055000 | 9.00 | 12.30 | 10.10 | 12.80 | 13 | 457 | S | 55.00 | PENG 261218P00055000 | 3.70 | 5.80 | 4.69 | 3.14 | 80 | 495 | S |
| PENG 261218C00060000 | 7.60 | 8.50 | 8.13 | 10.01 | 61 | 717 | S | 60.00 | PENG 261218P00060000 | 6.20 | 8.10 | 7.80 | 4.99 | 5 | 401 | S |
| PENG 261218C00065000 | 5.50 | 6.40 | 6.03 | 7.70 | 93 | 525 | S | 65.00 | PENG 261218P00065000 | 8.60 | 11.00 | 10.15 | 7.34 | 3 | 237 | S |
| PENG 261218C00070000 | 4.10 | 4.50 | 4.40 | 5.85 | 177 | 480 | S | 70.00 | PENG 261218P00070000 | 11.60 | 14.60 | 14.68 | 10.13 | 1 | 493 | S |
| PENG 261218C00075000 | 2.55 | 3.50 | 2.80 | 4.39 | 11 | 579 | S | 75.00 | PENG 261218P00075000 | 15.40 | 18.90 | 24.00 | 13.32 | 0 | 329 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.