Quote for PENG (PENGUIN SOLUTIONS INC.)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Apr 16 '27 65.00 | 22.26 | 14.65 | 20.18% | 6 | 0.92 |
| Apr 16 '27 75.00 | 18.30 | 18.30 | 25.20% | 6 | 0.92 |
| May 21 '27 75.00 | 19.50 | 19.50 | 26.86% | 7 | 0.89 |
| Mar 19 '27 75.00 | 16.10 | 16.10 | 22.17% | 5 | 0.88 |
| Jan 21 '28 65.00 | 31.56 | 23.95 | 32.98% | 15 | 0.87 |
| Oct 16 '26 80.00 | 1.47 | 1.47 | 2.02% | 0 | 0.87 |
| Jan 15 '27 75.00 | 12.10 | 12.10 | 16.66% | 3 | 0.86 |
| Sep 17 '27 75.00 | 23.55 | 23.55 | 32.43% | 11 | 0.86 |
| Apr 16 '27 70.00 | 18.85 | 16.24 | 22.37% | 6 | 0.85 |
| May 21 '27 65.00 | 22.40 | 14.79 | 20.37% | 7 | 0.85 |
| Oct 16 '26 70.00 | 5.22 | 2.61 | 3.59% | 0 | 0.85 |
| Sep 17 '27 65.00 | 26.80 | 19.19 | 26.43% | 11 | 0.85 |
| Sep 17 '27 80.00 | 21.51 | 21.51 | 29.62% | 11 | 0.84 |
| Sep 17 '27 70.00 | 24.80 | 22.19 | 30.56% | 11 | 0.84 |
| May 21 '27 70.00 | 20.20 | 17.59 | 24.23% | 7 | 0.84 |
| Jan 15 '27 65.00 | 16.17 | 8.56 | 11.79% | 3 | 0.83 |
| Oct 16 '26 75.00 | 2.78 | 2.78 | 3.82% | 0 | 0.83 |
| Mar 19 '27 65.00 | 19.40 | 11.79 | 16.24% | 5 | 0.83 |
| Apr 16 '27 80.00 | 14.85 | 14.85 | 20.45% | 6 | 0.83 |
| Jan 21 '28 75.00 | 27.10 | 27.10 | 37.32% | 15 | 0.83 |
| May 21 '27 80.00 | 16.30 | 16.30 | 22.45% | 7 | 0.82 |
| Jan 15 '27 70.00 | 13.60 | 10.99 | 15.14% | 3 | 0.82 |
| Jan 15 '27 80.00 | 9.70 | 9.70 | 13.36% | 3 | 0.82 |
| Mar 19 '27 80.00 | 13.20 | 13.20 | 18.18% | 5 | 0.82 |
| Dec 15 '28 70.00 | 37.45 | 34.84 | 47.98% | 26 | 0.82 |
| Jan 21 '28 70.00 | 28.35 | 25.74 | 35.45% | 15 | 0.82 |
| Jan 21 '28 80.00 | 25.20 | 25.20 | 34.71% | 15 | 0.82 |
| Jan 19 '29 70.00 | 38.15 | 35.54 | 48.95% | 27 | 0.81 |
| Nov 20 '26 65.00 | 12.10 | 4.49 | 6.18% | 1 | 0.81 |
| Dec 18 '26 75.00 | 9.30 | 9.30 | 12.81% | 2 | 0.80 |
| Dec 15 '28 75.00 | 35.45 | 35.45 | 48.82% | 26 | 0.80 |
| Dec 15 '28 65.00 | 38.26 | 30.65 | 42.21% | 26 | 0.80 |
| Oct 16 '26 65.00 | 8.49 | 0.88 | 1.21% | 0 | 0.79 |
| Dec 18 '26 65.00 | 13.90 | 6.29 | 8.66% | 2 | 0.79 |
| Dec 15 '28 80.00 | 33.75 | 33.75 | 46.48% | 26 | 0.79 |
| Jan 19 '29 75.00 | 35.95 | 35.95 | 49.51% | 27 | 0.79 |
| Jan 19 '29 65.00 | 38.75 | 31.14 | 42.89% | 27 | 0.79 |
| Mar 19 '27 70.00 | 16.30 | 13.69 | 18.85% | 5 | 0.78 |
| Jan 19 '29 80.00 | 34.55 | 34.55 | 47.58% | 27 | 0.78 |
| Dec 18 '26 70.00 | 11.22 | 8.61 | 11.86% | 2 | 0.78 |