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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
184	2,225	179	536

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	1.90	-90.11%	1	11	09-17	PENG270416C00130000
125.00 C	1.95	0%	1	1	09-14	PENG270416C00125000
120.00 C	2.28	-56.49%	2	102	09-16	PENG270416C00120000
115.00 C	3.50	+12.18%	1	158	09-04	PENG270416C00115000
110.00 C	0	0%	0			PENG270416C00110000
105.00 C	3.90	+4.56%	2	545	09-17	PENG270416C00105000
100.00 C	3.20	-31.91%	1	538	09-14	PENG270416C00100000
95.00 C	4.80	+45.45%	3	13	09-18	PENG270416C00095000
90.00 C	6.50	-42.98%	1	16	09-22	PENG270416C00090000
85.00 C	6.50	-25.29%	1	9	09-02	PENG270416C00085000
80.00 C	8.20	-39.26%	2	298	09-22	PENG270416C00080000
75.00 C	8.50	+4.94%	11	72	09-21	PENG270416C00075000
70.00 C	9.60	+5.49%	11	50	09-21	PENG270416C00070000
65.00 C	10.80	+14.89%	3	317	09-21	PENG270416C00065000
60.00 C	13.83	+7.46%	2	75	09-22	PENG270416C00060000
55.00 C	15.06	+9.13%	5	20	09-29	PENG270416C00055000
50.00 C	14.80	+16.54%	48	23	09-04	PENG270416C00050000
45.00 C	13.72	-68.20%	3	16	09-15	PENG270416C00045000
40.00 C	19.35	+21.32%	57	67	09-17	PENG270416C00040000
35.00 C	22.40	-36.00%	57	75	09-17	PENG270416C00035000
30.00 C	24.85	-45.98%	1	2	08-26	PENG270416C00030000
25.00 C	43.60	-31.55%	1	1	07-17	PENG270416C00025000
22.50 C	0	0%	0			PENG270416C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	0	0%	0			PENG270416P00130000
125.00 P	0	0%	0			PENG270416P00125000
120.00 P	0	0%	0			PENG270416P00120000
115.00 P	0	0%	0			PENG270416P00115000
110.00 P	0	0%	0			PENG270416P00110000
105.00 P	0	0%	0			PENG270416P00105000
100.00 P	49.60	+9.73%	3	5	08-18	PENG270416P00100000
95.00 P	0	0%	0			PENG270416P00095000
90.00 P	0	0%	0			PENG270416P00090000
85.00 P	34.57	-6.57%	6	24	09-29	PENG270416P00085000
80.00 P	33.00	0%	30	30	08-18	PENG270416P00080000
75.00 P	27.50	0%	16	16	09-23	PENG270416P00075000
70.00 P	23.80	-11.19%	45	42	09-23	PENG270416P00070000
65.00 P	20.10	-21.18%	26	26	09-23	PENG270416P00065000
60.00 P	21.50	+2.82%	14	25	09-01	PENG270416P00060000
55.00 P	17.80	-2.73%	11	11	09-01	PENG270416P00055000
50.00 P	10.25	-30.27%	5	18	09-21	PENG270416P00050000
45.00 P	7.56	-23.79%	2	15	09-30	PENG270416P00045000
40.00 P	6.40	-10.99%	1	171	09-17	PENG270416P00040000
35.00 P	3.60	-18.18%	1	245	09-22	PENG270416P00035000
30.00 P	2.45	-30.00%	5	63	09-21	PENG270416P00030000
25.00 P	4.84	+13.88%	1	23	07-29	PENG270416P00025000
22.50 P	1.48	-31.16%	8	1	09-11	PENG270416P00022500

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