Dark

Check out our API

PPBI
Pacific Premier Bancorp Inc
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

21.33USD0.000%(0.00)682,453

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 8:50:30 AM EDT

21.00USD-1.547%(-0.33)0

After-hours

May 9, 2025 4:00:30 PM EDT

21.34USD-0.023%(-0.01)3,628

Option Chain

Historical

Exchanges

Shorts

More

May 16, 2025 Jun 20, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1	117	2	24

PPBI Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

PPBI Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

PPBI Jun 20, 2025 Exp. - Max Pain @ $22.50

Puts

Calls

Σ 127.75K Calls 127.75K Puts 0

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

PPBI Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0	0%	0			PPBI250620C00040000
35.00 C	0	0%	0			PPBI250620C00035000
30.00 C	0.80	+14.29%	20	102	01-31	PPBI250620C00030000
25.00 C	6.70	0%	10	10	11-25	PPBI250620C00025000
22.50 C	0.50	-82.14%	1	5	05-05	PPBI250620C00022500
20.00 C	1.51	+51.00%	1	1	05-01	PPBI250620C00020000
17.50 C	0	0%	0			PPBI250620C00017500
15.00 C	0	0%	0			PPBI250620C00015000
12.50 C	0	0%	0			PPBI250620C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	0	0%	0			PPBI250620P00040000
35.00 P	0	0%	0			PPBI250620P00035000
30.00 P	0	0%	0			PPBI250620P00030000
25.00 P	3.76	+88.00%	1	1	04-02	PPBI250620P00025000
22.50 P	1.65	0%	1	1	03-04	PPBI250620P00022500
20.00 P	2.01	-19.60%	5	15	05-05	PPBI250620P00020000
17.50 P	1.40	+48.94%	6	9	05-05	PPBI250620P00017500
15.00 P	0	0%	0			PPBI250620P00015000
12.50 P	0	0%	0			PPBI250620P00012500

Share