Options Chain for UNITED PARKS & RESORTS INC COM (PRKS) - $47.18 as of 5/9/2025 9:20:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.40 | 24.10 | 21.67 | -11.16 | -34.00% | 1 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:50 PM EST |
| 30.00 | 15.50 | 19.40 | 29.09 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.99 | 0.00 | -0.01 | 11/13/2024 | 5/9/2025 3:59:50 PM EST |
| 35.00 | 10.90 | 13.30 | % | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 40.00 | 6.20 | 10.20 | % | 0 | 0 | 0.96 | 0.84 | 0.03 | -0.03 | 5/9/2025 3:59:50 PM EST | |||
| 45.00 | 4.00 | 6.50 | 3.89 | 0.00 | 0.00% | 0 | 405 | 0.47 | 0.65 | 0.04 | -0.04 | 5/5/2025 | 5/9/2025 3:59:50 PM EST |
| 50.00 | 1.65 | 2.20 | 1.47 | 0.00 | 0.00% | 0 | 225 | 0.46 | 0.41 | 0.05 | -0.04 | 4/22/2025 | 5/9/2025 3:59:50 PM EST |
| 55.00 | 0.40 | 1.10 | 0.70 | +0.15 | +27.28% | 15 | 318 | 0.44 | 0.20 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.08 | 0.02 | -0.01 | 4/7/2025 | 5/9/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 170 | 0.93 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/9/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/9/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.01 | 0.00 | -0.01 | 4/4/2025 | 5/9/2025 3:59:50 PM EST |
| 35.00 | 0.05 | 0.50 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.06 | 0.01 | -0.02 | 4/3/2025 | 5/9/2025 3:59:50 PM EST |
| 40.00 | 0.35 | 1.00 | 4.60 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.16 | 0.03 | -0.03 | 4/8/2025 | 5/9/2025 3:59:50 PM EST |
| 45.00 | 1.45 | 3.00 | 3.52 | 0.00 | 0.00% | 0 | 61 | 0.53 | -0.35 | 0.04 | -0.04 | 4/22/2025 | 5/9/2025 3:59:50 PM EST |
| 50.00 | 4.20 | 5.90 | 7.00 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.59 | 0.05 | -0.04 | 4/3/2025 | 5/9/2025 3:59:50 PM EST |
| 55.00 | 7.30 | 9.50 | 5.50 | 0.00 | 0.00% | 0 | 37 | 0.72 | -0.80 | 0.04 | -0.03 | 2/4/2025 | 5/9/2025 3:59:50 PM EST |
| 60.00 | 10.90 | 14.80 | % | 0 | 0 | 0.96 | -0.92 | 0.02 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 65.00 | 17.10 | 19.80 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 70.00 | 21.10 | 24.80 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 75.00 | 25.80 | 29.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 80.00 | 30.80 | 34.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 85.00 | 35.80 | 39.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST |