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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
72	497	110	290

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	2.27	0%	8	8	09-08	PENG270319C00130000
125.00 C	0	0%	0			PENG270319C00125000
120.00 C	4.00	+13.64%	1	24	08-25	PENG270319C00120000
115.00 C	18.80	+26.17%	7	6	07-08	PENG270319C00115000
110.00 C	2.90	-29.27%	1	2	09-22	PENG270319C00110000
105.00 C	3.40	+36.00%	1	16	09-25	PENG270319C00105000
100.00 C	3.50	-67.59%	1	63	09-21	PENG270319C00100000
95.00 C	4.10	+5.13%	2	7	09-22	PENG270319C00095000
90.00 C	5.30	-69.71%	1	1	09-22	PENG270319C00090000
85.00 C	5.91	+21.60%	8	13	09-08	PENG270319C00085000
80.00 C	4.06	-21.92%	2	80	09-15	PENG270319C00080000
75.00 C	4.90	-27.94%	2	36	09-14	PENG270319C00075000
70.00 C	9.00	+2.27%	2	50	09-29	PENG270319C00070000
65.00 C	8.70	+38.10%	1	73	09-17	PENG270319C00065000
60.00 C	10.80	-7.85%	4	55	09-30	PENG270319C00060000
55.00 C	13.00	-3.70%	2	63	09-30	PENG270319C00055000
50.00 C	14.50	-8.05%	5	39	09-30	PENG270319C00050000
45.00 C	12.75	-16.12%	10	15	09-15	PENG270319C00045000
40.00 C	21.19	+43.08%	1	10	09-29	PENG270319C00040000
35.00 C	17.50	-18.60%	2	2	09-16	PENG270319C00035000
30.00 C	23.00	-45.75%	2	4	08-28	PENG270319C00030000
25.00 C	44.60	-7.08%	2	2	07-16	PENG270319C00025000
22.50 C	0	0%	0			PENG270319C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	0	0%	0			PENG270319P00130000
125.00 P	0	0%	0			PENG270319P00125000
120.00 P	0	0%	0			PENG270319P00120000
115.00 P	0	0%	0			PENG270319P00115000
110.00 P	0	0%	0			PENG270319P00110000
105.00 P	0	0%	0			PENG270319P00105000
100.00 P	0	0%	0			PENG270319P00100000
95.00 P	46.44	0%	1	0	06-17	PENG270319P00095000
90.00 P	45.20	+22.66%	4	4	07-21	PENG270319P00090000
85.00 P	33.70	0%	1	1	09-25	PENG270319P00085000
80.00 P	0	0%	0			PENG270319P00080000
75.00 P	33.40	+26.23%	8	10	07-21	PENG270319P00075000
70.00 P	0	0%	0			PENG270319P00070000
65.00 P	0	0%	0			PENG270319P00065000
60.00 P	15.03	-22.53%	2	87	09-21	PENG270319P00060000
55.00 P	11.97	-27.45%	1	8	09-21	PENG270319P00055000
50.00 P	9.40	+4.44%	4	9	09-28	PENG270319P00050000
45.00 P	6.80	-15.00%	3	18	09-30	PENG270319P00045000
40.00 P	4.60	-14.02%	1	16	09-25	PENG270319P00040000
35.00 P	3.15	-28.41%	1	153	09-23	PENG270319P00035000
30.00 P	2.12	+3.41%	1	33	09-24	PENG270319P00030000
25.00 P	0.88	-12.00%	20	60	09-25	PENG270319P00025000
22.50 P	1.12	-53.72%	1	1	09-15	PENG270319P00022500

.dark-mode .nqc3DS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqc3DS{ color: #333333; background-color: white; border: 2px solid #333333; }PENGPenguin Solutions, Inc.stock NASDAQ