Options Chain for PREMIER INC CL A (PINC) - $20.51 as of 5/5/2025 8:56:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.00 | 17.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 10.50 | 15.30 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 8.00 | 12.80 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 7.10 | 10.20 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 5.00 | 7.70 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 2.10 | 5.10 | 3.40 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.98 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 2.70 | 1.00 | 0.00 | 0.00% | 0 | 37 | 1.81 | 0.65 | 0.23 | -0.03 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 1.90 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.92 | 0.13 | 0.14 | -0.02 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.01 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 13 | 2.29 | -0.02 | 0.02 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.15 | 1.60 | 0.58 | +0.08 | +16.00% | 20 | 12 | 0.39 | -0.35 | 0.23 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 1.40 | 4.60 | % | 0 | 0 | 1.21 | -0.87 | 0.14 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 3.40 | 6.90 | % | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 27.50 | 5.90 | 9.40 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 8.20 | 11.90 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |