Options Chain for PREMIER INC CL A (PINC) - $22.23 as of 11/20/2024 8:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.50 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 15.00 | 19.50 | % | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 12.50 | 17.00 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 10.00 | 14.50 | 13.06 | 0.00 | 0.00% | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 7.50 | 12.00 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 5.00 | 9.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.50 | 4.10 | 6.80 | 2.41 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 1.70 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 13 | 1.55 | 0.94 | 0.13 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.25 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.42 | 0.24 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.72 | 0.05 | 0.06 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 27.50 | 0.00 | 1.00 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 202 | 1.05 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 106 | 0.96 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.32 | -0.06 | 0.13 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.65 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 89 | 0.26 | -0.58 | 0.24 | -0.01 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 2.35 | 5.20 | 4.21 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.95 | 0.06 | 0.00 | 3/14/2024 | 11/20/2024 4:00:03 PM EST |
| 27.50 | 4.30 | 7.80 | 8.05 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 7.30 | 10.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 32.50 | 9.90 | 12.80 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 12.40 | 15.30 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 37.50 | 14.00 | 17.80 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |