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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,386	6,466	222	5,352

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 C	5.27	-32.44%	158	876	07-02	PENG260918C00105000
100.00 C	5.50	-38.62%	161	269	07-02	PENG260918C00100000
95.00 C	9.90	-17.98%	2	29	07-01	PENG260918C00095000
90.00 C	10.18	-32.04%	5	45	07-01	PENG260918C00090000
85.00 C	7.80	-31.64%	8	70	07-02	PENG260918C00085000
80.00 C	9.32	-30.34%	121	1,967	07-02	PENG260918C00080000
75.00 C	10.11	-31.22%	545	2,421	07-02	PENG260918C00075000
70.00 C	12.00	-23.86%	98	377	07-02	PENG260918C00070000
65.00 C	12.70	-30.45%	152	412	07-02	PENG260918C00065000
60.00 C	15.50	-28.57%	6	395	07-02	PENG260918C00060000
55.00 C	17.20	-32.02%	34	425	07-02	PENG260918C00055000
50.00 C	19.30	-25.48%	10	249	07-02	PENG260918C00050000
45.00 C	36.03	+50.13%	7	801	06-30	PENG260918C00045000
40.00 C	32.00	+25.24%	14	2,798	07-01	PENG260918C00040000
35.00 C	29.18	-7.63%	7	2,234	07-02	PENG260918C00035000
30.00 C	38.60	+1.05%	1	120	07-02	PENG260918C00030000
25.00 C	42.50	+18.06%	1	100	07-02	PENG260918C00025000
22.50 C	45.90	+3.24%	1	144	06-05	PENG260918C00022500
20.00 C	47.00	+2.17%	1	44	06-18	PENG260918C00020000
17.50 C	13.35	+111.90%	4	59	05-01	PENG260918C00017500
15.00 C	49.00	+27.14%	2	3	06-05	PENG260918C00015000
12.50 C	56.10	+45.71%	1	7	06-23	PENG260918C00012500
10.00 C	54.50	-5.55%	1	1	07-02	PENG260918C00010000
7.50 C	61.77	0%	6	6	06-22	PENG260918C00007500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 P	0	0%	0			PENG260918P00105000
100.00 P	0	0%	0			PENG260918P00100000
95.00 P	0	0%	0			PENG260918P00095000
90.00 P	0	0%	0			PENG260918P00090000
85.00 P	0	0%	0			PENG260918P00085000
80.00 P	24.82	+19.61%	1	25	06-23	PENG260918P00080000
75.00 P	19.78	-9.43%	1	1	06-30	PENG260918P00075000
70.00 P	16.57	-3.10%	2	75	06-30	PENG260918P00070000
65.00 P	14.30	-11.18%	1	121	06-30	PENG260918P00065000
60.00 P	13.79	+41.00%	10	316	07-02	PENG260918P00060000
55.00 P	10.30	+25.76%	9	322	07-02	PENG260918P00055000
50.00 P	8.00	+30.93%	1	129	07-02	PENG260918P00050000
45.00 P	6.40	+62.85%	316	1,709	07-02	PENG260918P00045000
40.00 P	3.25	-19.15%	2	93	07-01	PENG260918P00040000
35.00 P	2.85	+43.22%	4	2,051	07-02	PENG260918P00035000
30.00 P	1.65	+29.92%	13	76	07-02	PENG260918P00030000
25.00 P	0.65	-40.91%	1	339	07-01	PENG260918P00025000
22.50 P	0.35	-48.53%	6	25	06-30	PENG260918P00022500
20.00 P	0.40	-42.86%	6	39	06-08	PENG260918P00020000
17.50 P	0.23	-64.62%	6	10	05-22	PENG260918P00017500
15.00 P	0.35	-66.67%	1	9	04-22	PENG260918P00015000
12.50 P	0.25	-78.26%	1	3	04-17	PENG260918P00012500
10.00 P	0.29	+11.54%	1	16	05-07	PENG260918P00010000
7.50 P	0.06	+20.00%	170	215	06-24	PENG260918P00007500

.dark-mode .jxW8hb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jxW8hb{ color: #333333; background-color: white; border: 2px solid #333333; }PENGPenguin Solutions, Inc.stock NASDAQ