Dark

PENG
Penguin Solutions, Inc.
stock NASDAQ

At Close

Oct 1, 2026 3:59:54 PM EDT

54.94USD+0.521%(+0.28)1,180,922

54.92Bid 63.38Ask 8.46Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

54.60USD-0.101%(-0.05)13,482

After-hours

Oct 1, 2026 4:36:30 PM EDT

54.91USD-0.055%(-0.03)5,835

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
709	2,649	418	1,301

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0.50	-54.55%	1	82	09-30	PENG261218C00130000
125.00 C	0.40	-66.67%	1	49	09-02	PENG261218C00125000
120.00 C	1.27	-54.64%	18	50	08-20	PENG261218C00120000
115.00 C	0.68	+23.64%	2	70	09-21	PENG261218C00115000
110.00 C	0.91	-4.21%	1	351	09-23	PENG261218C00110000
105.00 C	0.93	-7.92%	20	60	09-23	PENG261218C00105000
100.00 C	1.30	-13.33%	10	558	09-28	PENG261218C00100000
95.00 C	1.65	+50.00%	4	43	09-22	PENG261218C00095000
90.00 C	2.00	+26.58%	2	87	09-25	PENG261218C00090000
85.00 C	2.60	+11.11%	2	77	09-22	PENG261218C00085000
80.00 C	2.80	-5.08%	1	159	09-30	PENG261218C00080000
75.00 C	3.84	+30.17%	30	273	09-25	PENG261218C00075000
70.00 C	5.00	+13.12%	2	242	09-29	PENG261218C00070000
65.00 C	6.30	+5.00%	14	206	09-29	PENG261218C00065000
60.00 C	8.00	+9.59%	6	267	09-29	PENG261218C00060000
55.00 C	8.97	-10.75%	5	75	09-30	PENG261218C00055000
50.00 C	11.50	-5.19%	1	119	09-30	PENG261218C00050000
45.00 C	14.80	+3.86%	1	56	09-28	PENG261218C00045000
40.00 C	16.80	-13.85%	3	384	09-23	PENG261218C00040000
35.00 C	23.00	-1.08%	4	26	09-22	PENG261218C00035000
30.00 C	25.45	+29.52%	5	44	09-21	PENG261218C00030000
25.00 C	28.90	+20.72%	2	31	09-21	PENG261218C00025000
22.50 C	0	0%	0			PENG261218C00022500
20.00 C	40.95	+10.98%	1	46	07-22	PENG261218C00020000
17.50 C	0	0%	0			PENG261218C00017500
15.00 C	41.75	-3.80%	1	2	08-19	PENG261218C00015000
12.50 C	41.60	+18.18%	1	1	05-28	PENG261218C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	0	0%	0			PENG261218P00130000
125.00 P	0	0%	0			PENG261218P00125000
120.00 P	57.15	+15.22%	2	2	07-14	PENG261218P00120000
115.00 P	0	0%	0			PENG261218P00115000
110.00 P	0	0%	0			PENG261218P00110000
105.00 P	43.00	0%	6	6	07-08	PENG261218P00105000
100.00 P	0	0%	0			PENG261218P00100000
95.00 P	35.20	0%	3	3	07-08	PENG261218P00095000
90.00 P	31.60	0%	12	11	07-08	PENG261218P00090000
85.00 P	34.90	-0.85%	7	8	08-06	PENG261218P00085000
80.00 P	31.04	-11.31%	4	8	09-04	PENG261218P00080000
75.00 P	23.20	-14.71%	6	3	07-08	PENG261218P00075000
70.00 P	18.90	+2.72%	1	16	09-25	PENG261218P00070000
65.00 P	18.85	-3.83%	1	66	09-11	PENG261218P00065000
60.00 P	11.00	-6.78%	1	100	09-25	PENG261218P00060000
55.00 P	8.38	-7.91%	5	195	09-25	PENG261218P00055000
50.00 P	5.60	-8.20%	1	112	09-30	PENG261218P00050000
45.00 P	3.85	-1.03%	2	138	09-30	PENG261218P00045000
40.00 P	2.10	-2.33%	3	485	09-29	PENG261218P00040000
35.00 P	1.06	-7.02%	4	206	09-29	PENG261218P00035000
30.00 P	0.57	-12.31%	1	95	09-29	PENG261218P00030000
25.00 P	0.19	-51.28%	40	125	09-28	PENG261218P00025000
22.50 P	0.48	-7.69%	1	57	09-02	PENG261218P00022500
20.00 P	0.09	-67.86%	5	6	09-28	PENG261218P00020000
17.50 P	0.05	-88.37%	4	5	07-09	PENG261218P00017500
15.00 P	0.05	-87.50%	1	48	09-21	PENG261218P00015000
12.50 P	0.40	+100.00%	14	24	07-21	PENG261218P00012500

.dark-mode .G5sk8R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G5sk8R{ color: #333333; background-color: white; border: 2px solid #333333; }PENGPenguin Solutions, Inc.stock NASDAQ