Dark

PENG
Penguin Solutions, Inc.
stock NASDAQ

At Close

Jul 2, 2026 3:59:57 PM EDT

61.38USD-10.863%(-7.48)3,952,723

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:27:30 AM EDT

70.00USD+1.656%(+1.14)30,985

After-hours

Jul 2, 2026 4:56:30 PM EDT

61.60USD+0.355%(+0.22)225,897

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,957	10,793	610	6,543

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 C	1.90	-50.00%	1,191	1,582	07-01	PENG260717C00105000
100.00 C	2.28	-48.76%	2,233	3,213	07-01	PENG260717C00100000
95.00 C	2.67	-49.62%	61	194	07-01	PENG260717C00095000
90.00 C	3.44	-46.42%	192	680	07-01	PENG260717C00090000
85.00 C	5.00	-36.55%	248	240	07-01	PENG260717C00085000
80.00 C	5.70	-40.63%	249	1,129	07-01	PENG260717C00080000
75.00 C	7.17	-37.38%	327	1,793	07-01	PENG260717C00075000
70.00 C	8.80	-36.69%	244	944	07-01	PENG260717C00070000
65.00 C	11.00	-35.37%	237	1,018	07-01	PENG260717C00065000
60.00 C	13.00	-35.00%	42	907	07-01	PENG260717C00060000
55.00 C	16.50	-31.25%	1	560	07-01	PENG260717C00055000
50.00 C	20.30	-27.50%	10	186	07-01	PENG260717C00050000
45.00 C	26.50	-16.14%	1	71	07-01	PENG260717C00045000
40.00 C	32.28	+26.59%	11	157	06-30	PENG260717C00040000
35.00 C	38.90	+39.53%	30	60	06-30	PENG260717C00035000
30.00 C	39.55	-14.06%	1	6	07-01	PENG260717C00030000
25.00 C	33.18	+50.82%	20	5	06-09	PENG260717C00025000
22.50 C	44.50	+15.89%	5	5	06-08	PENG260717C00022500
20.00 C	0	0%	0			PENG260717C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 P	31.90	0%	1	1	07-01	PENG260717P00105000
100.00 P	31.30	+13.61%	19	19	07-01	PENG260717P00100000
95.00 P	27.80	-9.15%	40	25	07-01	PENG260717P00095000
90.00 P	20.40	-25.68%	1	6	06-30	PENG260717P00090000
85.00 P	23.45	+5.16%	1	3	06-25	PENG260717P00085000
80.00 P	22.28	+10.96%	1	8	06-26	PENG260717P00080000
75.00 P	13.20	+28.16%	19	77	07-01	PENG260717P00075000
70.00 P	9.85	+33.11%	60	159	07-01	PENG260717P00070000
65.00 P	7.40	+37.80%	102	312	07-01	PENG260717P00065000
60.00 P	5.09	+39.45%	2,305	2,655	07-01	PENG260717P00060000
55.00 P	3.00	+26.05%	106	481	07-01	PENG260717P00055000
50.00 P	1.87	+24.67%	39	812	07-01	PENG260717P00050000
45.00 P	0.94	+13.25%	68	606	07-01	PENG260717P00045000
40.00 P	0.50	+19.05%	28	366	07-01	PENG260717P00040000
35.00 P	0.21	-19.23%	19	1,393	07-01	PENG260717P00035000
30.00 P	0.01	-93.33%	17	167	07-01	PENG260717P00030000
25.00 P	0.30	+20.00%	1	14	06-24	PENG260717P00025000
22.50 P	0.20	0%	3	3	05-21	PENG260717P00022500
20.00 P	0.05	-50.00%	30	46	06-22	PENG260717P00020000

.dark-mode .pYPl2B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pYPl2B{ color: #333333; background-color: white; border: 2px solid #333333; }PENGPenguin Solutions, Inc.stock NASDAQ