Options Chain for PENNANT GROUP INC COM (PNTG) - $20.31 as of 4/26/2024 3:39:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.10 | 20.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 14.30 | 17.90 | % | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 7.50 | 11.70 | 15.40 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 10.00 | 8.60 | 12.90 | 9.40 | 0.00 | 0.00% | 0 | 2 | 4.75 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:56 PM EST |
| 12.50 | 7.90 | 10.40 | 3.10 | 0.00 | 0.00% | 0 | 25 | 3.67 | 1.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 4.70 | 8.40 | 3.87 | 0.00 | 0.00% | 0 | 40 | 3.17 | 0.99 | 0.02 | 0.00 | 3/4/2024 | 4/26/2024 3:59:56 PM EST |
| 17.50 | 3.30 | 5.40 | 3.37 | 0.00 | 0.00% | 0 | 97 | 1.34 | 0.83 | 0.07 | -0.02 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 1.30 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.59 | 0.10 | -0.03 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 22.50 | 0.15 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.33 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 1.82 | 0.16 | 0.06 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.02 | 0.01 | 0.00 | 4/26/2024 3:59:56 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 42 | 1.57 | -0.01 | 0.02 | 0.00 | 3/19/2024 | 4/26/2024 3:59:56 PM EST |
| 17.50 | 0.10 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 14 | 1.06 | -0.17 | 0.07 | -0.02 | 2/22/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 0.40 | 2.55 | % | 0 | 0 | 0.87 | -0.41 | 0.10 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 22.50 | 1.60 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 14 | 1.14 | -0.67 | 0.10 | -0.03 | 3/19/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 3.50 | 6.60 | % | 0 | 0 | 1.82 | -0.84 | 0.06 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 8.70 | 11.50 | % | 0 | 0 | 2.38 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST |