Breaking News

Peapack-Gladstone Financial (PGC)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

46.37 +0.18 +0.39%

03:59:59 - Closed. Currency in USD

After Hours

46.37

0.00

0.00%

04:10:09 - Real-time Data

Type: Equity

Market: United States

Volume: 154,970
Bid/Ask: 0.00 / 0.00
Day's Range: 46.22 - 47.26

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Peapack-Gladstone Option Chain

Get free option data for PGC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Peapack-Gladstone options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 01, 2025 18:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	0	0	0	5.00	0	0%	0.01	0.73	0
PGC Call 5.00 Exp: Aug 13, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value22.21 Volume0 Vega0 Time Value-22.21 Open Interest0 Rho0 Delta / Theta0 PGC Put 5.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMSTR\|20260821\|5.00P Delta-0.0201 Imp Vol1.3602 Bid0.01 Gamma0.0016 Theoretical0.37 Ask0.73 Theta-0.0028 Intrinsic Value-22.21 Volume0 Vega0.0112 Time Value22.21 Open Interest0 Rho-0.0061 Delta / Theta7.2081
0	0%	166.4	170.3	0	10.00	0.41	0%	0.02	0.79	0
PGC Call 10.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMSTR\|20260821\|10.00C Delta0 Imp Vol0 Bid166.4 Gamma0 Theoretical0 Ask170.3 Theta0 Intrinsic Value17.21 Volume0 Vega0 Time Value-17.21 Open Interest0 Rho0 Delta / Theta0 PGC Put 10.00 Exp: Aug 21, 2026 Last: 0.41 Chg.: 0% SymbolMSTR\|20260821\|10.00P Delta-0.0386 Imp Vol0.8452 Bid0.02 Gamma0.0043 Theoretical0.41 Ask0.79 Theta-0.0029 Intrinsic Value-17.21 Volume0 Vega0.0193 Time Value17.62 Open Interest1 Rho-0.0097 Delta / Theta13.1011
0	0%	161.8	165.65	0	15.00	0	0%	0.25	0.7	0
PGC Call 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMSTR\|20260821\|15.00C Delta0 Imp Vol0 Bid161.8 Gamma0 Theoretical0 Ask165.65 Theta0 Intrinsic Value12.21 Volume0 Vega0 Time Value-12.21 Open Interest0 Rho0 Delta / Theta0 PGC Put 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMSTR\|20260821\|15.00P Delta-0.0673 Imp Vol0.5687 Bid0.25 Gamma0.01 Theoretical0.48 Ask0.7 Theta-0.003 Intrinsic Value-12.21 Volume0 Vega0.03 Time Value12.21 Open Interest0 Rho-0.0152 Delta / Theta22.2501
0	0%	21.5	26	0	22.50	0	0%	0	0.2	0
PGC Call 22.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGC\|20260821\|22.50C Delta0.9985 Imp Vol1.5981 Bid21.5 Gamma0.0004 Theoretical23.76 Ask26 Theta-0.0046 Intrinsic Value24.09 Volume0 Vega0.0003 Time Value-24.09 Open Interest1 Rho0.0055 Delta / Theta-219.1211 PGC Put 22.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGC\|20260821\|22.50P Delta-0.0149 Imp Vol2.305 Bid0 Gamma0.0022 Theoretical0.1 Ask0.2 Theta-0.0349 Intrinsic Value-24.09 Volume0 Vega0.0027 Time Value24.09 Open Interest0 Rho-0.0002 Delta / Theta0.4263
0	0%	19	23.5	0	25.00	0	0%	0	5	0
PGC Call 25.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGC\|20260821\|25.00C Delta0.999 Imp Vol1.3021 Bid19 Gamma0.0003 Theoretical21.26 Ask23.5 Theta-0.0036 Intrinsic Value21.59 Volume0 Vega0.0002 Time Value-21.59 Open Interest0 Rho0.0061 Delta / Theta-278.7294 PGC Put 25.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGC\|20260821\|25.00P Delta-0.1112 Imp Vol4.5386 Bid0 Gamma0.0057 Theoretical2.5 Ask5 Theta-0.3462 Intrinsic Value-21.59 Volume0 Vega0.0138 Time Value21.59 Open Interest0 Rho-0.0017 Delta / Theta0.3211
0	0%	14	18.5	0	30.00	0	0%	0	5	0
PGC Call 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGC\|20260821\|30.00C Delta0.9966 Imp Vol1.0484 Bid14 Gamma0.0013 Theoretical16.27 Ask18.5 Theta-0.0067 Intrinsic Value16.59 Volume0 Vega0.0007 Time Value-16.59 Open Interest0 Rho0.0074 Delta / Theta-149.681 PGC Put 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGC\|20260821\|30.00P Delta-0.1447 Imp Vol3.5275 Bid0 Gamma0.0089 Theoretical2.5 Ask5 Theta-0.3231 Intrinsic Value-16.59 Volume0 Vega0.0165 Time Value16.59 Open Interest2 Rho-0.0021 Delta / Theta0.4478
					27.21	Price @ Dec 01, 2025 18:22 GMT
0	0%	0	5	0	50.00	0	0%	2	6	0
PGC Call 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGC\|20260821\|50.00C Delta0.3993 Imp Vol1.3621 Bid0 Gamma0.039 Theoretical2.5 Ask5 Theta-0.2135 Intrinsic Value-3.41 Volume0 Vega0.028 Time Value3.41 Open Interest3 Rho0.0039 Delta / Theta-1.8702 PGC Put 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGC\|20260821\|50.00P Delta-0.846 Imp Vol0.4712 Bid2 Gamma0.07 Theoretical4 Ask6 Theta-0.0423 Intrinsic Value3.41 Volume0 Vega0.0172 Time Value-3.41 Open Interest0 Rho-0.0075 Delta / Theta19.9992
0	0%	0	5	0	55.00	0	0%	7.2	11	0
PGC Call 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGC\|20260821\|55.00C Delta0.3278 Imp Vol1.8585 Bid0 Gamma0.0268 Theoretical2.5 Ask5 Theta-0.2718 Intrinsic Value-8.41 Volume0 Vega0.0262 Time Value8.41 Open Interest0 Rho0.0031 Delta / Theta-1.2059 PGC Put 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGC\|20260821\|55.00P Delta-0.8782 Imp Vol0.8948 Bid7.2 Gamma0.0313 Theoretical9.1 Ask11 Theta-0.0698 Intrinsic Value8.41 Volume0 Vega0.0147 Time Value-8.41 Open Interest5 Rho-0.0086 Delta / Theta12.5895
0	0%	0	5	0	60.00	0	0%	12	16	0
PGC Call 60.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGC\|20260821\|60.00C Delta0.2893 Imp Vol2.2577 Bid0 Gamma0.0209 Theoretical2.5 Ask5 Theta-0.3123 Intrinsic Value-13.41 Volume0 Vega0.0248 Time Value13.41 Open Interest0 Rho0.0027 Delta / Theta-0.9263 PGC Put 60.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolPGC\|20260821\|60.00P Delta-0.9214 Imp Vol1.1096 Bid12 Gamma0.0184 Theoretical14 Ask16 Theta-0.0623 Intrinsic Value13.41 Volume0 Vega0.0106 Time Value-13.41 Open Interest0 Rho-0.0087 Delta / Theta14.7916

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

PGC Comments

Write your thoughts about Peapack-Gladstone Financial

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,288.25	-78.39	-1.23%
Nikkei 225	68,308.59	+784.53	+1.16%
Shanghai	3,926.96	-19.71	-0.50%
US 500	7,800.7	+52.2	+0.67%
US Tech 100	30,105.0	+362.4	+1.22%
DAX	26,299.74	-31.33	-0.12%
Dollar Index	99.865	-0.034	-0.03%

Crude Oil WTI	81.17	-2.10	-2.52%
Brent Oil	86.95	-2.03	-2.28%
Natural Gas	2.730	-0.074	-2.64%
Gold	4,405.62	-61.88	-1.39%
Silver	64.555	-1.145	-1.74%
US Soybeans	1,183.00	-0.25	-0.02%
Copper	6.5815	-0.0340	-0.51%

Philippines 2Y	6.425	-0.010	-0.16%
Philippines 10Y	7.287	-0.014	-0.19%
Philippines 20Y	7.425	-0.086	-1.14%
U.S. 2Y	4.149	-0.050	-1.19%
U.S. 10Y	4.638	-0.054	-1.15%
U.S. 30Y	5.219	-0.028	-0.53%
Germany 10Y	3.1390	-0.0180	-0.57%

Alphabet C	343.94	+1.57	+0.46%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.28	+1.09	+1.38%
Booking	213.34	+1.08	+0.51%
Apple	305.26	+3.01	+1.00%
Alibaba ADR	122.12	-3.10	-2.48%
Tesla	339.96	+12.45	+3.80%

Recent Quotes

Name	Price	Chg.	Chg. %
PGC	46.37	+0.18	+0.39%
8086	117.00	-2.00	-1.68%
Xtrackers MSCI Eu.	42.06	+0.06	+0.14%
PFG	0.220	+0.005	+2.33%
7069	681.0	+56.0	+8.96%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.980	-5.67%	33.19M
SM Prime	18.200	-7.05%	21.02M
MREIT	13.74	-4.05%	21.01M
Dominion Holdings	15.380	+20.16%	18.06M
First Gen	28.00	+2.38%	9.64M
Metropolitan Bank	68.95	+2.68%	4.41M
International Container	965.000	-1.53%	548.83K

Name	Last	Chg. %	Vol.
Dominion Holdings	15.380	+20.16%	18.06M
Primex	1.120	+16.67%	94.00K
Paxys	3.160	+12.46%	224.00K
Roxas	2.400	+11.63%	214.00K
Prime Media	0.960	+11.63%	213.00K
NiHAO Mineral	0.365	+10.61%	3.99M
Geograce Resources	0.108	+10.20%	3.99M

Name	Last	Chg. %	Vol.
GMA Holdings	4.070	-7.29%	32.00K
Lorenzo Shipping	0.650	-7.14%	21.00K
SM Prime	18.200	-7.05%	21.02M
Lepanto Consolidated	0.2220	-6.33%	99.51M
Manila Mining	0.0075	-6.25%	24.00M
Italpinas Dev	0.660	-5.71%	104.00K
Ayala Land	14.980	-5.67%	33.19M