Options Chain for PREMIER INC CL A (PINC) - $24.95 as of 8/18/2025 11:14:37 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 16.40 | 18.80 | 17.60 | % | 2.35 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 10.00 | 13.90 | 16.30 | 15.10 | % | 1.51 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 12.50 | 11.90 | 14.00 | 12.95 | % | 1.04 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 15.00 | 9.50 | 10.80 | 10.15 | 4.15 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 8/18/2025 10:58:52 AM EST |
| 17.50 | 7.00 | 8.40 | 7.70 | 2.70 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 8/18/2025 10:58:52 AM EST |
| 20.00 | 4.80 | 5.50 | 5.15 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.90 | 0.95 | 0.04 | 0.00 | 6/2/2025 | 8/18/2025 10:58:52 AM EST |
| 22.50 | 2.80 | 3.10 | 2.95 | 3.10 | +0.50 | +19.24% | 0.13 | 45 | 67 | 0.50 | 0.77 | 0.09 | -0.01 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 25.00 | 1.20 | 1.45 | 1.33 | 1.40 | +0.40 | +40.00% | 0.05 | 88 | 1,591 | 0.48 | 0.50 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 27.50 | 0.40 | 0.45 | 0.43 | 0.40 | +0.20 | +100.00% | 0.02 | 81 | 30 | 0.43 | 0.25 | 0.09 | -0.02 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.08 | % | 0.01 | 1 | 0 | 0.79 | 0.10 | 0.05 | -0.01 | 8/18/2025 | 8/18/2025 10:58:52 AM EST | |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.04 | 0.02 | 0.00 | 8/18/2025 10:58:52 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/18/2025 10:58:52 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/18/2025 10:58:52 AM EST |
| 17.50 | 0.05 | 0.35 | 0.20 | 0.07 | -0.20 | -74.08% | 0.01 | 2 | 80 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 20.00 | 0.05 | 0.80 | 0.43 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.05 | 0.04 | 0.00 | 8/12/2025 | 8/18/2025 10:58:52 AM EST |
| 22.50 | 0.50 | 0.65 | 0.58 | 0.60 | +0.10 | +20.00% | 0.03 | 1,262 | 34 | 0.52 | -0.23 | 0.09 | -0.01 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 25.00 | 1.40 | 1.65 | 1.53 | 1.27 | +0.02 | +1.60% | 0.06 | 14 | 32 | 0.46 | -0.50 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 27.50 | 2.70 | 3.60 | 3.15 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.66 | -0.75 | 0.09 | -0.02 | 4/4/2025 | 8/18/2025 10:58:52 AM EST |
| 30.00 | 4.70 | 5.90 | 5.30 | % | 0.18 | 0 | 0 | 0.76 | -0.90 | 0.05 | -0.01 | 8/18/2025 10:58:52 AM EST | |||
| 32.50 | 7.10 | 8.50 | 7.80 | % | 0.24 | 0 | 0 | 0.89 | -0.96 | 0.02 | 0.00 | 8/18/2025 10:58:52 AM EST |