Options Chain for PENNANT GROUP INC COM (PNTG) - $28.17 as of 5/9/2025 7:50:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.00 | 15.50 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 17.50 | 9.70 | 13.00 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 20.00 | 7.30 | 10.50 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 22.50 | 4.80 | 7.90 | 5.78 | 0.00 | 0.00% | 0 | 23 | 3.43 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/8/2025 3:28:55 PM EST |
| 25.00 | 2.55 | 5.50 | 1.25 | 0.00 | 0.00% | 0 | 26 | 2.65 | 0.95 | 0.05 | -0.02 | 4/21/2025 | 5/8/2025 3:28:55 PM EST |
| 30.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.28 | 0.14 | -0.05 | 4/9/2025 | 5/8/2025 3:28:55 PM EST |
| 35.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 12 | 1.43 | 0.01 | 0.01 | 0.00 | 1/30/2025 | 5/8/2025 3:28:55 PM EST |
| 40.00 | 0.00 | 3.90 | 2.20 | 0.00 | 0.00% | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/8/2025 3:28:55 PM EST |
| 45.00 | 0.00 | 3.90 | 1.15 | 0.00 | 0.00% | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/8/2025 3:28:55 PM EST |
| 50.00 | 0.00 | 3.90 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 3.90 | % | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 17.50 | 0.00 | 3.90 | 0.50 | 0.00 | 0.00% | 0 | 1 | 6.40 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/8/2025 3:28:55 PM EST |
| 20.00 | 0.00 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/8/2025 3:28:55 PM EST |
| 22.50 | 0.00 | 3.90 | 0.85 | 0.00 | 0.00% | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/8/2025 3:28:55 PM EST |
| 25.00 | 0.00 | 3.70 | 1.20 | 0.00 | 0.00% | 0 | 1 | 3.33 | -0.05 | 0.05 | -0.02 | 10/28/2024 | 5/8/2025 3:28:55 PM EST |
| 30.00 | 0.00 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 11 | 1.09 | -0.72 | 0.14 | -0.05 | 1/22/2025 | 5/8/2025 3:28:55 PM EST |
| 35.00 | 5.10 | 8.10 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 40.00 | 10.90 | 13.70 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 45.00 | 14.90 | 18.80 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 50.00 | 19.90 | 23.80 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST |