Options Chain for PATTERN GROUP INC COM SER A (PTRN) - $13.82 as of 1/30/2026 8:32:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 10.90 | 9.65 | 9.00 | 0.00 | 0.00% | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:52 PM EST |
| 7.50 | 5.10 | 8.40 | 6.75 | % | 0.90 | 0 | 0 | 3.21 | 0.98 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 10.00 | 3.50 | 6.20 | 4.85 | 5.00 | +0.50 | +11.12% | 0.48 | 1 | 49 | 2.40 | 0.88 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 12.50 | 1.70 | 3.60 | 2.65 | 4.12 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.99 | 0.69 | 0.08 | -0.02 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 1.15 | 1.55 | 1.35 | 1.20 | -0.95 | -44.19% | 0.09 | 1,003 | 4,048 | 0.82 | 0.50 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 17.50 | 0.25 | 0.85 | 0.55 | 0.65 | -0.45 | -40.91% | 0.03 | 20 | 108 | 0.64 | 0.36 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 0.05 | 0.65 | 0.35 | 0.25 | -0.40 | -61.54% | 0.02 | 28 | 414 | 0.71 | 0.23 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.39 | 0.08 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 635 | 0.92 | 0.08 | 0.03 | -0.01 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.83 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 1/30/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.14 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.90 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.26 | -0.02 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 20 | 2.35 | -0.12 | 0.05 | -0.01 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 12.50 | 0.10 | 2.70 | 1.40 | 0.80 | +0.10 | +14.29% | 0.11 | 67 | 65 | 1.02 | -0.31 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 1.50 | 2.75 | 2.13 | 1.39 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.80 | -0.50 | 0.09 | -0.02 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 17.50 | 2.35 | 4.90 | 3.63 | % | 0.21 | 0 | 0 | 1.49 | -0.64 | 0.09 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 20.00 | 4.50 | 8.40 | 6.45 | 7.20 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.41 | -0.77 | 0.07 | -0.02 | 12/4/2025 | 1/30/2026 3:59:52 PM EST |
| 22.50 | 7.40 | 10.80 | 9.10 | % | 0.40 | 0 | 0 | 2.14 | -0.92 | 0.03 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 25.00 | 9.80 | 13.20 | 11.50 | % | 0.46 | 0 | 0 | 2.89 | -0.92 | 0.03 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 30.00 | 14.20 | 18.20 | 16.20 | % | 0.54 | 0 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 35.00 | 19.10 | 23.20 | 21.15 | % | 0.60 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |