PGC · Peapack Gladstone Financial Corp

Track PGC — free Ask ALVIS about PGC

$46.31 +0.63 (+1.38%) At close · Jul 24

Market Cap

$821.78M

17.72M

Options Chain

15-min delayed Underlying $46.31 · today Options Calculator

Positioning

Aug 21, 2026 · 27 days to expiry · 20 contracts

Put / call OI

2.25

Put-heavy positioning

Open interest

contracts outstanding

Volume

traded today

Max pain

$55.00

$8.69 above spot

ATM implied vol

46.8%

market's expected move

Open interest by strike

Calls Puts

22.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 27d Sep 18 55d Oct 16 83d Jan 15 174d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	1	127.5%	0.988	$26.00		—	—	—	—	0
Call · $22.5 In the money Last $26.00 Breakeven $48.50 Implied vol 127.5% Delta 0.988 ≈99% ITM Gamma 0.002 Theta -0.01 Vega 0.004 Open interest 1 Model this call Put · $22.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	143.4%	0.963	—		—	—	—	—	0
Call · $25 In the money Last — Breakeven — Implied vol 143.4% Delta 0.963 ≈96% ITM Gamma 0.004 Theta -0.029 Vega 0.009 Open interest 0 Model this call Put · $25 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	106.8%	0.952	—		$0.05	—	—	1	1
Call · $30 In the money Last — Breakeven — Implied vol 106.8% Delta 0.952 ≈95% ITM Gamma 0.007 Theta -0.027 Vega 0.01 Open interest 0 Model this call Put · $30 Last $0.05 Breakeven $29.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	73.8%	0.935	—		—	-0.081	80.9%	—	0
Call · $35 In the money Last — Breakeven — Implied vol 73.8% Delta 0.935 ≈94% ITM Gamma 0.014 Theta -0.024 Vega 0.019 Open interest 0 Model this call Put · $35 Last — Breakeven — Implied vol 80.9% Delta -0.081 ≈8% ITM Gamma 0.015 Theta -0.028 Vega 0.019 Open interest 0 Model this put
0	—	44.6%	0.903	—		—	-0.145	55.9%	—	0
Call · $40 In the money Last — Breakeven — Implied vol 44.6% Delta 0.903 ≈90% ITM Gamma 0.031 Theta -0.021 Vega 0.02 Open interest 0 Model this call Put · $40 Last — Breakeven — Implied vol 55.9% Delta -0.145 ≈14% ITM Gamma 0.032 Theta -0.029 Vega 0.031 Open interest 0 Model this put
0	—	39.4%	0.639	—		$2.09	-0.386	54.3%	2	3
Call · $45 In the money Last — Breakeven — Implied vol 39.4% Delta 0.639 ≈64% ITM Gamma 0.076 Theta -0.037 Vega 0.049 Open interest 0 Model this call Put · $45 Last $2.09 Breakeven $42.91 Implied vol 54.3% Delta -0.386 ≈39% ITM Gamma 0.056 Theta -0.047 Vega 0.049 Open interest 3 Model this put
Underlying $46.31
3	3	36%	0.242	$2.25		—	-0.773	34.6%	—	0
Call · $50 Last $2.25 Breakeven $52.25 Implied vol 36% Delta 0.242 ≈24% ITM Gamma 0.07 Theta -0.028 Vega 0.035 Open interest 3 Model this call Put · $50 In the money Last — Breakeven — Implied vol 34.6% Delta -0.773 ≈77% ITM Gamma 0.072 Theta -0.022 Vega 0.035 Open interest 0 Model this put
0	—	—	—	—		$9.00	-0.863	54.2%	10	5
Call · $55 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $55 In the money Last $9.00 Breakeven $46.00 Implied vol 54.2% Delta -0.863 ≈86% ITM Gamma 0.034 Theta -0.025 Vega 0.024 Open interest 5 Model this put
0	—	—	—	—		—	-0.89	71.9%	—	0
Call · $60 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $60 In the money Last — Breakeven — Implied vol 71.9% Delta -0.89 ≈89% ITM Gamma 0.022 Theta -0.028 Vega 0.025 Open interest 0 Model this put
0	—	—	—	—		—	-0.905	88%	—	0
Call · $65 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $65 In the money Last — Breakeven — Implied vol 88% Delta -0.905 ≈91% ITM Gamma 0.016 Theta -0.031 Vega 0.025 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1050743 CUSIP 704699107 13F (30d) 25 filings 25 filers Visit website Investor relations