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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,512	5,675	146	13,200

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 C	11.57	-31.94%	4	130	07-02	PENG270115C00105000
100.00 C	12.70	-23.03%	101	1,347	07-02	PENG270115C00100000
95.00 C	14.60	+3.55%	1	626	06-29	PENG270115C00095000
90.00 C	23.25	-2.02%	1	25	07-01	PENG270115C00090000
85.00 C	24.45	+20.44%	1	8	06-30	PENG270115C00085000
80.00 C	15.80	-26.85%	9	746	07-02	PENG270115C00080000
75.00 C	17.60	-22.47%	5	344	07-02	PENG270115C00075000
70.00 C	17.87	-23.63%	20	303	07-02	PENG270115C00070000
65.00 C	19.80	-31.72%	15	2,146	07-02	PENG270115C00065000
60.00 C	22.18	-18.40%	28	213	07-02	PENG270115C00060000
55.00 C	28.20	-12.83%	1	1,099	07-02	PENG270115C00055000
50.00 C	24.70	-22.33%	2	1,280	07-02	PENG270115C00050000
45.00 C	28.66	-19.72%	10	335	07-02	PENG270115C00045000
40.00 C	29.30	-31.86%	7	861	07-02	PENG270115C00040000
35.00 C	32.14	-21.30%	9	214	07-02	PENG270115C00035000
30.00 C	34.80	-4.94%	4	492	07-02	PENG270115C00030000
25.00 C	44.60	+8.78%	1	195	07-02	PENG270115C00025000
22.50 C	41.50	-4.82%	1	264	06-11	PENG270115C00022500
20.00 C	44.68	-11.70%	2	287	06-25	PENG270115C00020000
17.50 C	29.86	-3.37%	1	136	05-18	PENG270115C00017500
15.00 C	54.40	+0.37%	12	31	07-01	PENG270115C00015000
12.50 C	56.40	+832.23%	1	20	06-23	PENG270115C00012500
10.00 C	52.30	+2.55%	1	52	06-10	PENG270115C00010000
7.50 C	61.18	0%	1	1	06-23	PENG270115C00007500
5.00 C	14.72	+10.10%	1	2	04-02	PENG270115C00005000
2.50 C	50.77	+7.79%	3	30	05-22	PENG270115C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 P	50.70	+0.90%	10	20	06-23	PENG270115P00105000
100.00 P	49.30	0%	1	0	06-09	PENG270115P00100000
95.00 P	44.00	0%	20	0	06-12	PENG270115P00095000
90.00 P	41.00	+2.76%	1	2	06-26	PENG270115P00090000
85.00 P	37.40	+5.65%	1	2	06-26	PENG270115P00085000
80.00 P	32.20	-7.47%	1	1	06-24	PENG270115P00080000
75.00 P	27.40	-10.75%	60	68	06-02	PENG270115P00075000
70.00 P	21.78	-12.88%	2	7	06-30	PENG270115P00070000
65.00 P	19.20	-13.12%	10	46	06-30	PENG270115P00065000
60.00 P	19.84	+15.62%	7	43	07-02	PENG270115P00060000
55.00 P	15.60	-3.11%	1	23	06-25	PENG270115P00055000
50.00 P	12.10	-3.97%	6	73	07-01	PENG270115P00050000
45.00 P	10.10	-4.72%	1	57	06-25	PENG270115P00045000
40.00 P	7.62	+5.83%	1	140	07-02	PENG270115P00040000
35.00 P	6.00	+10.09%	2	46	07-02	PENG270115P00035000
30.00 P	4.30	+22.86%	2	252	07-02	PENG270115P00030000
25.00 P	2.15	-15.69%	10	12,217	06-30	PENG270115P00025000
22.50 P	2.00	-20.63%	10	14	06-26	PENG270115P00022500
20.00 P	1.45	-2.03%	1	52	07-01	PENG270115P00020000
17.50 P	1.38	+25.45%	1	103	06-05	PENG270115P00017500
15.00 P	0.72	-28.00%	4	47	06-22	PENG270115P00015000
12.50 P	1.86	+95.79%	10	29	06-23	PENG270115P00012500
10.00 P	0.28	+55.56%	10	40	06-25	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 .nZsjtp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nZsjtp{ color: #333333; background-color: white; border: 2px solid #333333; }PENGPenguin Solutions, Inc.stock NASDAQ