Options Chain for (PPBI) - $27.62 as of 11/19/2024 10:29:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.90 | 19.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 17.50 | 14.10 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 20.00 | 12.20 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 22.50 | 9.00 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 25.00 | 6.70 | 9.90 | % | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 30.00 | 1.55 | 3.10 | % | 0 | 0 | 2.15 | 0.87 | 0.08 | -0.26 | 12/15/2022 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.30 | 2.90 | 0.00 | 0.00% | 0 | 5 | 3.24 | 0.18 | 0.11 | -0.33 | 11/10/2022 | 12/15/2022 3:59:56 PM EST |
| 40.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 664 | 4.07 | 0.00 | 0.00 | -0.01 | 11/15/2022 | 12/15/2022 3:59:56 PM EST |
| 45.00 | 0.00 | 0.60 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 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 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 8.38 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 3.65 | -0.13 | 0.08 | -0.26 | 12/15/2022 3:59:56 PM EST | |||
| 35.00 | 1.35 | 3.30 | 2.60 | 0.00 | 0.00% | 0 | 0 | 2.67 | -0.82 | 0.11 | -0.33 | 10/14/2022 | 12/15/2022 3:59:56 PM EST |
| 40.00 | 5.90 | 9.30 | % | 0 | 0 | 6.28 | -1.00 | 0.00 | -0.01 | 12/15/2022 3:59:56 PM EST | |||
| 45.00 | 11.00 | 12.90 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 50.00 | 16.20 | 17.70 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST |