Dark

PENG
Penguin Solutions, Inc.
stock NASDAQ

At Close

Jul 2, 2026 3:59:57 PM EDT

61.38USD-10.863%(-7.48)3,952,723

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:27:30 AM EDT

70.00USD+1.656%(+1.14)30,985

After-hours

Jul 2, 2026 4:56:30 PM EDT

61.60USD+0.355%(+0.22)225,897

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,234	916	65	4,533

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 C	21.94	-25.37%	4	105	07-02	PENG280121C00105000
100.00 C	24.00	-23.32%	1	45	07-02	PENG280121C00100000
95.00 C	31.50	+28.57%	1	10	06-30	PENG280121C00095000
90.00 C	25.80	-1.15%	4	11	06-26	PENG280121C00090000
85.00 C	25.00	0.00%	2	15	07-02	PENG280121C00085000
80.00 C	31.50	-16.67%	11	234	07-01	PENG280121C00080000
75.00 C	28.32	-18.29%	1	163	07-02	PENG280121C00075000
70.00 C	28.14	-17.96%	2	51	07-02	PENG280121C00070000
65.00 C	30.00	-24.87%	5	282	07-02	PENG280121C00065000
60.00 C	30.24	-24.40%	5	152	07-02	PENG280121C00060000
55.00 C	34.60	+9.84%	5	416	06-25	PENG280121C00055000
50.00 C	33.25	-26.11%	13	117	07-02	PENG280121C00050000
45.00 C	37.98	-7.93%	2	191	07-02	PENG280121C00045000
40.00 C	41.41	+11.92%	5	116	06-18	PENG280121C00040000
35.00 C	46.72	-0.81%	1	56	06-22	PENG280121C00035000
30.00 C	41.50	-3.94%	3	77	07-02	PENG280121C00030000
25.00 C	54.70	+9.40%	1	2,036	07-01	PENG280121C00025000
22.50 C	32.00	+16.36%	1	3	05-15	PENG280121C00022500
20.00 C	52.65	-10.76%	1	11	06-29	PENG280121C00020000
17.50 C	53.66	+15.40%	2	2	06-18	PENG280121C00017500
15.00 C	61.33	+50.32%	10	26	07-01	PENG280121C00015000
12.50 C	54.78	+23.63%	1	1	06-08	PENG280121C00012500
10.00 C	55.70	+1.48%	1	10	06-24	PENG280121C00010000
7.50 C	14.40	+23.82%	11	4	04-02	PENG280121C00007500
5.00 C	68.00	+8.11%	1	15	06-30	PENG280121C00005000
2.50 C	45.30	+24.76%	2	1	05-19	PENG280121C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 P	59.35	0%	10	0	06-09	PENG280121P00105000
100.00 P	0	0%	0			PENG280121P00100000
95.00 P	0	0%	0			PENG280121P00095000
90.00 P	0	0%	0			PENG280121P00090000
85.00 P	44.00	0%	1	0	06-04	PENG280121P00085000
80.00 P	39.50	+3.95%	1	0	06-03	PENG280121P00080000
75.00 P	36.84	+2.73%	14	18	06-24	PENG280121P00075000
70.00 P	33.35	+1.06%	10	11	06-09	PENG280121P00070000
65.00 P	27.95	-4.90%	3	36	06-22	PENG280121P00065000
60.00 P	25.81	-4.87%	1	1	06-24	PENG280121P00060000
55.00 P	21.13	+4.55%	1	9	07-01	PENG280121P00055000
50.00 P	0	0%	0			PENG280121P00050000
45.00 P	16.28	-4.52%	1	1	05-26	PENG280121P00045000
40.00 P	13.90	-0.86%	3	13	06-24	PENG280121P00040000
35.00 P	11.27	+6.72%	6	8	05-29	PENG280121P00035000
30.00 P	0	0%	0			PENG280121P00030000
25.00 P	6.30	+7.14%	2	3	06-08	PENG280121P00025000
22.50 P	0	0%	0			PENG280121P00022500
20.00 P	3.80	-15.56%	3	5	06-25	PENG280121P00020000
17.50 P	3.70	+16.35%	1	51	06-05	PENG280121P00017500
15.00 P	2.25	0%	4	4	05-20	PENG280121P00015000
12.50 P	0	0%	0			PENG280121P00012500
10.00 P	1.15	-23.33%	20	4,378	06-26	PENG280121P00010000
7.50 P	0.62	0%	30	30	06-24	PENG280121P00007500
5.00 P	0.45	0%	5	5	06-04	PENG280121P00005000
2.50 P	0.25	0.00%	5	25	06-12	PENG280121P00002500

.dark-mode .hj8tQB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hj8tQB{ color: #333333; background-color: white; border: 2px solid #333333; }PENGPenguin Solutions, Inc.stock NASDAQ