Options Chain for PREMIER INC CL A (PINC) - $20.81 as of 4/26/2024 3:38:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.60 | 11.00 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 15.00 | 5.80 | 7.80 | % | 0 | 0 | 2.22 | 0.97 | 0.02 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 17.50 | 3.30 | 5.50 | % | 0 | 0 | 1.83 | 0.87 | 0.06 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 20.00 | 1.25 | 1.45 | 1.59 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.64 | 0.10 | -0.03 | 4/23/2024 | 4/26/2024 3:59:44 PM EST |
| 22.50 | 0.05 | 0.80 | 0.23 | +0.03 | +15.00% | 1 | 23 | 0.44 | 0.38 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 0.77 | 0.18 | 0.07 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 1.20 | 0.07 | 0.04 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.02 | 0.02 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | -0.03 | 0.02 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 17.50 | 0.00 | 3.50 | % | 0 | 0 | 2.82 | -0.13 | 0.06 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 20.00 | 0.20 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 49 | 0.48 | -0.36 | 0.10 | -0.03 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 22.50 | 1.65 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.62 | 0.11 | -0.03 | 4/23/2024 | 4/26/2024 3:59:44 PM EST |
| 25.00 | 3.60 | 4.70 | % | 0 | 0 | 1.00 | -0.82 | 0.07 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 27.50 | 6.00 | 7.00 | % | 0 | 0 | 1.13 | -0.93 | 0.04 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 30.00 | 8.30 | 9.50 | % | 0 | 0 | 1.43 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 32.50 | 11.10 | 12.20 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:44 PM EST |