Options Chain for (PINC) - $28.26 as of 12/2/2025 6:38:44 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 | 18.50 | 23.40 | 20.95 | % | 2.79 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 10.00 | 16.00 | 20.90 | 18.45 | % | 1.84 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 12.50 | 13.50 | 18.40 | 15.95 | % | 1.28 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 15.00 | 11.00 | 15.90 | 13.45 | % | 0.90 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 17.50 | 8.50 | 13.40 | 10.95 | 3.81 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 11/25/2025 3:59:58 PM EST |
| 20.00 | 6.00 | 11.00 | 8.50 | 8.25 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/25/2025 3:59:58 PM EST |
| 22.50 | 3.90 | 8.50 | 6.20 | 5.50 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.87 | 0.98 | 0.01 | -0.01 | 9/10/2025 | 11/25/2025 3:59:58 PM EST |
| 25.00 | 1.70 | 6.00 | 3.85 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 35 | 1.43 | 0.89 | 0.06 | -0.01 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 27.50 | 0.75 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 461 | 0.00 | 0.67 | 0.12 | -0.02 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.14 | 0.34 | 0.13 | -0.02 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.30 | 0.11 | 0.07 | -0.01 | 11/3/2025 | 11/25/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.02 | 0.00 | 11/25/2025 3:59:58 PM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 6.08 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/25/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.16 | 0 | 3 | 5.04 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/25/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 4.21 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/25/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/25/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | -0.02 | 0.01 | -0.01 | 9/22/2025 | 11/25/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.33 | -0.11 | 0.06 | -0.01 | 10/24/2025 | 11/25/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,361 | 0.13 | -0.33 | 0.12 | -0.02 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.36 | -0.66 | 0.13 | -0.02 | 9/22/2025 | 11/25/2025 3:59:58 PM EST |
| 32.50 | 2.05 | 6.90 | 4.48 | 5.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.51 | -0.89 | 0.07 | -0.01 | 9/22/2025 | 11/25/2025 3:59:58 PM EST |
| 35.00 | 4.50 | 9.40 | 6.95 | % | 0.20 | 0 | 0 | 1.75 | -0.97 | 0.02 | 0.00 | 11/25/2025 3:59:58 PM EST |