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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,766	3,326	1,807	5,484

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	9.25	+8.06%	8	749	09-25	PENG280121C00130000
125.00 C	8.60	-6.32%	54	244	09-10	PENG280121C00125000
120.00 C	15.60	-15.68%	8	151	08-18	PENG280121C00120000
115.00 C	10.80	+11.34%	15	90	09-08	PENG280121C00115000
110.00 C	11.28	+3.77%	10	43	09-21	PENG280121C00110000
105.00 C	11.90	+9.17%	15	123	09-08	PENG280121C00105000
100.00 C	12.00	-8.88%	5	132	09-25	PENG280121C00100000
95.00 C	14.86	+6.14%	5	109	08-28	PENG280121C00095000
90.00 C	12.50	-1.96%	12	35	09-02	PENG280121C00090000
85.00 C	20.50	-8.81%	2	39	08-18	PENG280121C00085000
80.00 C	16.40	+3.14%	2	479	09-29	PENG280121C00080000
75.00 C	15.55	-10.63%	3	173	09-24	PENG280121C00075000
70.00 C	17.20	-7.03%	1	58	09-30	PENG280121C00070000
65.00 C	14.92	-19.96%	5	254	09-15	PENG280121C00065000
60.00 C	21.00	0.00%	10	218	09-30	PENG280121C00060000
55.00 C	21.78	-5.71%	6	429	09-30	PENG280121C00055000
50.00 C	23.00	-1.75%	3	212	09-28	PENG280121C00050000
45.00 C	26.40	+1.54%	5	169	09-29	PENG280121C00045000
40.00 C	27.45	+5.78%	7	122	09-25	PENG280121C00040000
35.00 C	30.00	-3.23%	2	66	09-30	PENG280121C00035000
30.00 C	33.42	-0.80%	1	81	09-23	PENG280121C00030000
25.00 C	33.30	-5.88%	1	2,041	09-24	PENG280121C00025000
22.50 C	49.40	+54.38%	1	3	07-16	PENG280121C00022500
20.00 C	35.14	-2.39%	1	10	09-04	PENG280121C00020000
17.50 C	34.70	-35.33%	1	2	07-28	PENG280121C00017500
15.00 C	35.34	-14.84%	2	26	09-14	PENG280121C00015000
12.50 C	42.00	-23.33%	1	1	07-27	PENG280121C00012500
10.00 C	46.50	-16.52%	1	10	07-20	PENG280121C00010000
7.50 C	41.00	+184.72%	1	8	07-29	PENG280121C00007500
5.00 C	82.50	+21.32%	1	14	07-09	PENG280121C00005000
2.50 C	45.30	+24.76%	2	1	05-19	PENG280121C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	84.26	0%	2	2	07-21	PENG280121P00130000
125.00 P	75.10	0%	11	18	07-15	PENG280121P00125000
120.00 P	71.30	+10.71%	26	36	08-14	PENG280121P00120000
115.00 P	74.18	+5.97%	1	2	07-20	PENG280121P00115000
110.00 P	59.72	-8.88%	1	5	07-08	PENG280121P00110000
105.00 P	64.95	+9.44%	10	10	07-20	PENG280121P00105000
100.00 P	61.00	+27.35%	25	22	07-20	PENG280121P00100000
95.00 P	0	0%	0			PENG280121P00095000
90.00 P	0	0%	0			PENG280121P00090000
85.00 P	41.30	-6.14%	15	16	09-23	PENG280121P00085000
80.00 P	37.30	-16.48%	7	1,507	09-23	PENG280121P00080000
75.00 P	33.30	-16.75%	12	54	09-23	PENG280121P00075000
70.00 P	32.40	-8.73%	19	7	09-04	PENG280121P00070000
65.00 P	25.58	+3.15%	10	63	09-30	PENG280121P00065000
60.00 P	22.60	-19.57%	34	34	09-28	PENG280121P00060000
55.00 P	19.20	+10.09%	28	31	09-28	PENG280121P00055000
50.00 P	15.91	-0.56%	2	51	09-30	PENG280121P00050000
45.00 P	14.84	+0.95%	1	23	09-09	PENG280121P00045000
40.00 P	9.70	+8.99%	3	666	09-29	PENG280121P00040000
35.00 P	9.50	-8.65%	1	13	09-04	PENG280121P00035000
30.00 P	5.48	-0.36%	1	13	09-30	PENG280121P00030000
25.00 P	7.45	+55.21%	4	7	07-28	PENG280121P00025000
22.50 P	0	0%	0			PENG280121P00022500
20.00 P	2.80	-24.32%	2	7	09-08	PENG280121P00020000
17.50 P	4.05	+15.71%	1	53	07-27	PENG280121P00017500
15.00 P	1.90	-28.30%	18	23	07-08	PENG280121P00015000
12.50 P	3.10	0%	5	5	07-08	PENG280121P00012500
10.00 P	0.50	+25.00%	20	4,443	09-29	PENG280121P00010000
7.50 P	0.25	-16.67%	10	130	09-24	PENG280121P00007500
5.00 P	0.42	-6.67%	20	25	07-24	PENG280121P00005000
2.50 P	0.25	0.00%	5	25	06-12	PENG280121P00002500

.dark-mode .SD0jp6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SD0jp6{ color: #333333; background-color: white; border: 2px solid #333333; }PENGPenguin Solutions, Inc.stock NASDAQ