Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

PENG
Penguin Solutions, Inc.
stock NASDAQ

At Close
Oct 1, 2026 3:59:54 PM EDT
54.94USD+0.521%(+0.28)1,179,929
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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027May 21, 2027Sep 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
76127422148


PENG May 21, 2027 Exp. - Volume by Strike
Puts
Calls

PENG May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

PENG May 21, 2027 Exp. - Max Pain @ $50.00

Puts
Calls


PENG May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C8.900%1108-14PENG270521C00130000
125.00 C00%0PENG270521C00125000
120.00 C00%0PENG270521C00120000
115.00 C10.40+18.72%11008-03PENG270521C00115000
110.00 C12.300%1108-17PENG270521C00110000
105.00 C5.20-60.00%131509-09PENG270521C00105000
100.00 C5.70+15.15%92509-09PENG270521C00100000
95.00 C6.300%9909-09PENG270521C00095000
90.00 C6.90+16.95%92209-09PENG270521C00090000
85.00 C8.98-40.53%1108-25PENG270521C00085000
80.00 C8.00+25.39%111709-17PENG270521C00080000
75.00 C8.24-50.95%3609-01PENG270521C00075000
70.00 C7.90+7.48%2609-16PENG270521C00070000
65.00 C13.11+20.50%51309-29PENG270521C00065000
60.00 C12.28-50.28%101909-18PENG270521C00060000
55.00 C15.28+12.77%12909-30PENG270521C00055000
50.00 C17.90+11.88%175409-22PENG270521C00050000
45.00 C19.34-5.01%1109-28PENG270521C00045000
40.00 C17.10-6.04%1109-15PENG270521C00040000
35.00 C22.70+16.23%1409-18PENG270521C00035000
30.00 C00%0PENG270521C00030000
25.00 C31.90+19.70%1109-28PENG270521C00025000
22.50 C30.090%4008-28PENG270521C00022500
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0PENG270521P00130000
125.00 P00%0PENG270521P00125000
120.00 P00%0PENG270521P00120000
115.00 P00%0PENG270521P00115000
110.00 P00%0PENG270521P00110000
105.00 P00%0PENG270521P00105000
100.00 P00%0PENG270521P00100000
95.00 P00%0PENG270521P00095000
90.00 P00%0PENG270521P00090000
85.00 P00%0PENG270521P00085000
80.00 P00%0PENG270521P00080000
75.00 P00%0PENG270521P00075000
70.00 P00%0PENG270521P00070000
65.00 P25.45-11.63%101008-28PENG270521P00065000
60.00 P24.59+34.89%101108-03PENG270521P00060000
55.00 P16.200%1109-15PENG270521P00055000
50.00 P12.500%2207-14PENG270521P00050000
45.00 P10.10-31.85%10611609-11PENG270521P00045000
40.00 P6.10+3.39%11509-25PENG270521P00040000
35.00 P4.40-31.25%1309-23PENG270521P00035000
30.00 P00%0PENG270521P00030000
25.00 P2.33-4.90%8909-11PENG270521P00025000
22.50 P1.850%3308-17PENG270521P00022500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC