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

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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
472731352


PENG Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

PENG Sep 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

PENG Sep 17, 2027 Exp. - Max Pain @ $40.00

Puts
Calls


PENG Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C00%0PENG270917C00130000
125.00 C5.00-47.15%2209-14PENG270917C00125000
120.00 C7.20-32.65%5909-21PENG270917C00120000
115.00 C8.050%1109-21PENG270917C00115000
110.00 C00%0PENG270917C00110000
105.00 C00%0PENG270917C00105000
100.00 C6.43-24.35%1509-15PENG270917C00100000
95.00 C00%0PENG270917C00095000
90.00 C00%0PENG270917C00090000
85.00 C10.000%1109-02PENG270917C00085000
80.00 C11.70-15.22%15509-29PENG270917C00080000
75.00 C11.50-37.16%415309-01PENG270917C00075000
70.00 C10.80-16.60%21109-14PENG270917C00070000
65.00 C16.60-46.45%1307-30PENG270917C00065000
60.00 C17.70+11.88%32709-25PENG270917C00060000
55.00 C14.40-35.34%1609-14PENG270917C00055000
50.00 C20.83+0.10%11109-22PENG270917C00050000
45.00 C22.51+9.01%1809-30PENG270917C00045000
40.00 C31.00+10.12%3108-04PENG270917C00040000
35.00 C25.69-6.14%3809-24PENG270917C00035000
30.00 C29.15+4.11%11309-24PENG270917C00030000
25.00 C33.800%4409-21PENG270917C00025000
22.50 C36.000%2209-25PENG270917C00022500
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0PENG270917P00130000
125.00 P00%0PENG270917P00125000
120.00 P00%0PENG270917P00120000
115.00 P00%0PENG270917P00115000
110.00 P00%0PENG270917P00110000
105.00 P00%0PENG270917P00105000
100.00 P00%0PENG270917P00100000
95.00 P00%0PENG270917P00095000
90.00 P00%0PENG270917P00090000
85.00 P00%0PENG270917P00085000
80.00 P00%0PENG270917P00080000
75.00 P00%0PENG270917P00075000
70.00 P00%0PENG270917P00070000
65.00 P00%0PENG270917P00065000
60.00 P00%0PENG270917P00060000
55.00 P16.200%1109-25PENG270917P00055000
50.00 P00%0PENG270917P00050000
45.00 P13.50-12.34%11209-03PENG270917P00045000
40.00 P8.20-25.45%15009-28PENG270917P00040000
35.00 P6.00-22.68%321209-24PENG270917P00035000
30.00 P6.00+3.27%25909-02PENG270917P00030000
25.00 P2.85-12.31%5709-24PENG270917P00025000
22.50 P3.30+10.00%81209-02PENG270917P00022500


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