Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

PPBI
Pacific Premier Bancorp Inc
stock NASDAQ

Market Open
May 14, 2025 12:16:50 PM EDT
22.80USD-0.306%(-0.07)299,704
22.68Bid   22.70Ask   0.02Spread
Pre-market
May 12, 2025 9:10:30 AM EDT
22.41USD-2.011%(-0.46)0
After-hours
May 13, 2025 4:00:30 PM EDT
22.87USD-0.044%(-0.01)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Sep 19, 2025Dec 19, 2025

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
52034


PPBI Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

PPBI Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

PPBI Sep 19, 2025 Exp. - Max Pain @ $22.50

Puts
Calls


PPBI Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C00%0PPBI250919C00035000
30.00 C0.03-90.00%1104-07PPBI250919C00030000
25.00 C1.530.00%1105-12PPBI250919C00025000
22.50 C2.31-31.04%5304-22PPBI250919C00022500
20.00 C2.98+41.90%1204-14PPBI250919C00020000
17.50 C00%0PPBI250919C00017500
15.00 C00%0PPBI250919C00015000
12.50 C00%0PPBI250919C00012500
Puts
StrikePriceChangeVolOILastContract Name
35.00 P00%0PPBI250919P00035000
30.00 P00%0PPBI250919P00030000
25.00 P00%0PPBI250919P00025000
22.50 P3.00+20.00%102003-21PPBI250919P00022500
20.00 P1.850%1103-11PPBI250919P00020000
17.50 P1.35+80.00%1804-07PPBI250919P00017500
15.00 P00%0PPBI250919P00015000
12.50 P0.550%5502-13PPBI250919P00012500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC