Options Chain for PATRICK INDS INC COM (PATK) - $93.00 as of 5/1/2026 3:08:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 32.00 | 36.20 | 34.10 | % | 0.62 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 60.00 | 27.30 | 31.20 | 29.25 | % | 0.49 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 65.00 | 22.20 | 26.30 | 24.25 | % | 0.37 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 70.00 | 17.20 | 21.50 | 19.35 | % | 0.28 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 75.00 | 12.60 | 16.60 | 14.60 | % | 0.19 | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 80.00 | 8.00 | 10.90 | 9.45 | % | 0.12 | 0 | 0 | 0.84 | 0.84 | 0.03 | -0.05 | 5/1/2026 3:59:50 PM EST | |||
| 85.00 | 4.10 | 7.10 | 5.60 | % | 0.07 | 0 | 0 | 0.75 | 0.65 | 0.04 | -0.10 | 5/1/2026 3:59:50 PM EST | |||
| 90.00 | 1.55 | 4.40 | 2.98 | 2.20 | % | 0.03 | 1 | 0 | 0.57 | 0.43 | 0.05 | -0.10 | 5/1/2026 | 5/1/2026 3:59:50 PM EST | |
| 95.00 | 0.00 | 3.20 | 1.60 | 0.25 | -13.00 | -98.12% | 0.02 | 5 | 6 | 0.82 | 0.22 | 0.04 | -0.08 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 2.55 | 1.28 | 3.89 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.09 | 0.02 | -0.05 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 2 | 1.13 | 0.03 | 0.01 | -0.02 | 5/1/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.24 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 5/1/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 1 | 1.21 | -0.02 | 0.01 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.96 | -0.16 | 0.03 | -0.05 | 5/1/2026 3:59:50 PM EST | |||
| 85.00 | 0.20 | 4.30 | 2.25 | 2.55 | +1.25 | +96.16% | 0.03 | 12 | 1 | 0.48 | -0.35 | 0.04 | -0.10 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 90.00 | 2.80 | 6.10 | 4.45 | 4.90 | +1.38 | +39.21% | 0.05 | 3 | 5 | 0.46 | -0.57 | 0.05 | -0.10 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 95.00 | 6.80 | 9.20 | 8.00 | 4.65 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.41 | -0.78 | 0.04 | -0.08 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 100.00 | 10.30 | 12.50 | 11.40 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.62 | -0.91 | 0.02 | -0.05 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 105.00 | 14.80 | 18.10 | 16.45 | 12.90 | -2.10 | -14.00% | 0.16 | 5 | 31 | 0.91 | -0.97 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 110.00 | 19.10 | 23.30 | 21.20 | 13.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 115.00 | 24.60 | 28.00 | 26.30 | 24.80 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.17 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 120.00 | 29.10 | 33.20 | 31.15 | 19.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:50 PM EST |
| 125.00 | 34.10 | 38.20 | 36.15 | 22.36 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:50 PM EST |
| 130.00 | 39.10 | 43.20 | 41.15 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 135.00 | 44.10 | 48.20 | 46.15 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 140.00 | 49.10 | 53.20 | 51.15 | % | 0.37 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 145.00 | 54.10 | 58.20 | 56.15 | % | 0.39 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 150.00 | 59.10 | 63.20 | 61.15 | % | 0.41 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 155.00 | 64.10 | 68.20 | 66.15 | % | 0.43 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 160.00 | 69.10 | 73.20 | 71.15 | % | 0.44 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 165.00 | 74.10 | 78.20 | 76.15 | % | 0.46 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 170.00 | 79.10 | 83.20 | 81.15 | % | 0.48 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 175.00 | 84.10 | 88.20 | 86.15 | % | 0.49 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 180.00 | 89.10 | 93.20 | 91.15 | % | 0.51 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 185.00 | 94.10 | 98.20 | 96.15 | % | 0.52 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST |