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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,586	8,165	484	10,878

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0.53	-37.65%	2	42	09-14	PENG270115C00130000
125.00 C	4.40	+2.33%	1	43	08-13	PENG270115C00125000
120.00 C	2.50	-30.56%	1	40	08-19	PENG270115C00120000
115.00 C	2.15	-18.87%	5	571	08-25	PENG270115C00115000
110.00 C	1.55	-36.73%	1	12	09-22	PENG270115C00110000
105.00 C	1.73	-13.50%	5	129	09-01	PENG270115C00105000
100.00 C	2.35	+11.37%	1	1,443	09-30	PENG270115C00100000
95.00 C	2.20	-21.43%	7	634	09-24	PENG270115C00095000
90.00 C	3.10	-6.06%	1	103	09-29	PENG270115C00090000
85.00 C	3.60	-2.70%	2	59	09-29	PENG270115C00085000
80.00 C	3.80	-24.00%	2	812	09-24	PENG270115C00080000
75.00 C	4.78	-7.18%	25	308	09-28	PENG270115C00075000
70.00 C	5.75	-11.54%	2	295	09-28	PENG270115C00070000
65.00 C	7.31	-6.28%	2	2,253	09-30	PENG270115C00065000
60.00 C	8.85	+0.91%	1	275	09-30	PENG270115C00060000
55.00 C	10.40	-7.14%	1	1,146	09-30	PENG270115C00055000
50.00 C	13.70	+5.38%	4	1,020	09-29	PENG270115C00050000
45.00 C	15.50	+8.39%	8	225	09-21	PENG270115C00045000
40.00 C	20.00	+3.90%	2	738	09-29	PENG270115C00040000
35.00 C	22.65	+2.03%	2	190	09-25	PENG270115C00035000
30.00 C	24.00	+13.31%	1	432	09-18	PENG270115C00030000
25.00 C	28.23	+17.14%	1	200	09-17	PENG270115C00025000
22.50 C	27.94	-9.29%	1	261	09-16	PENG270115C00022500
20.00 C	32.00	-2.47%	1	283	09-18	PENG270115C00020000
17.50 C	35.50	+4.72%	1	111	08-27	PENG270115C00017500
15.00 C	39.76	-21.38%	1	27	08-19	PENG270115C00015000
12.50 C	46.09	-12.99%	1	23	08-18	PENG270115C00012500
10.00 C	44.52	-8.13%	1	53	08-19	PENG270115C00010000
7.50 C	61.18	0%	1	1	06-23	PENG270115C00007500
5.00 C	48.72	-18.41%	1	1	07-20	PENG270115C00005000
2.50 C	50.58	+3.27%	2	21	07-31	PENG270115C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	0	0%	0			PENG270115P00130000
125.00 P	0	0%	0			PENG270115P00125000
120.00 P	0	0%	0			PENG270115P00120000
115.00 P	0	0%	0			PENG270115P00115000
110.00 P	0	0%	0			PENG270115P00110000
105.00 P	50.70	+0.90%	10	20	06-23	PENG270115P00105000
100.00 P	40.70	+8.53%	1	1	07-13	PENG270115P00100000
95.00 P	44.00	0%	20	0	06-12	PENG270115P00095000
90.00 P	43.23	+10.85%	9	10	08-28	PENG270115P00090000
85.00 P	39.50	-1.94%	2	4	09-01	PENG270115P00085000
80.00 P	27.00	-17.18%	1	21	09-22	PENG270115P00080000
75.00 P	28.80	-8.57%	15	95	08-06	PENG270115P00075000
70.00 P	25.20	-13.25%	8	42	08-06	PENG270115P00070000
65.00 P	21.10	-0.47%	11	97	08-28	PENG270115P00065000
60.00 P	13.87	-2.32%	1	168	09-28	PENG270115P00060000
55.00 P	9.72	-7.43%	1	26	09-30	PENG270115P00055000
50.00 P	7.80	+8.33%	1	124	09-25	PENG270115P00050000
45.00 P	4.64	-8.84%	4	187	09-29	PENG270115P00045000
40.00 P	3.50	-4.37%	2	717	09-28	PENG270115P00040000
35.00 P	2.20	+15.79%	2	273	09-28	PENG270115P00035000
30.00 P	0.95	+3.26%	5	600	09-30	PENG270115P00030000
25.00 P	0.40	-24.53%	2	7,964	09-30	PENG270115P00025000
22.50 P	0.30	-14.29%	1	66	09-21	PENG270115P00022500
20.00 P	0.15	-25.00%	11	586	09-21	PENG270115P00020000
17.50 P	0.30	-25.00%	1	102	08-27	PENG270115P00017500
15.00 P	0.61	+60.53%	5	55	07-09	PENG270115P00015000
12.50 P	0.10	-60.00%	1	53	09-02	PENG270115P00012500
10.00 P	0.05	-50.00%	10	87	09-18	PENG270115P00010000
7.50 P	0.37	+640.00%	4	64	04-01	PENG270115P00007500
5.00 P	0	0%	0			PENG270115P00005000
2.50 P	0	0%	0			PENG270115P00002500

.dark-mode .y6hSlz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y6hSlz{ color: #333333; background-color: white; border: 2px solid #333333; }PENGPenguin Solutions, Inc.stock NASDAQ