Options Chain for PREMIER INC CL A (PINC) - $22.27 as of 6/19/2025 8:17:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.50 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 10.00 | 10.00 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 12.50 | 7.50 | 12.00 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:28:56 PM EST |
| 15.00 | 5.00 | 9.50 | 4.80 | 0.00 | 0.00% | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:56 PM EST |
| 17.50 | 2.50 | 7.00 | 5.84 | 0.00 | 0.00% | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:56 PM EST |
| 20.00 | 0.00 | 2.90 | 3.50 | 0.00 | 0.00% | 0 | 5 | 2.58 | 0.88 | 0.10 | -0.09 | 5/8/2025 | 6/18/2025 3:28:56 PM EST |
| 22.50 | 0.00 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 41 | 3.36 | 0.43 | 0.22 | -0.17 | 6/9/2025 | 6/18/2025 3:28:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.63 | 0.07 | 0.08 | -0.05 | 5/23/2025 | 6/18/2025 3:28:56 PM EST |
| 27.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 3.54 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 6/18/2025 3:28:56 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 112 | 2.57 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 101 | 0.95 | -0.12 | 0.10 | -0.09 | 5/15/2025 | 6/18/2025 3:28:56 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | +0.20 | +400.00% | 1 | 55 | 1.21 | -0.57 | 0.22 | -0.17 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 25.00 | 2.15 | 3.70 | % | 0 | 0 | 2.24 | -0.93 | 0.08 | -0.05 | 6/18/2025 3:28:56 PM EST | |||
| 27.50 | 3.10 | 6.10 | % | 0 | 0 | 3.51 | -1.00 | 0.01 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 30.00 | 7.10 | 8.70 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 32.50 | 9.50 | 11.00 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |