Options Chain for PATTERSON COS INC COM (PDCO) - $25.80 as of 4/26/2024 3:38:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.40 | 12.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 19.00 | 6.50 | 8.60 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 20.00 | 5.40 | 7.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 21.00 | 3.90 | 6.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 22.00 | 3.50 | 6.00 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 4:00:08 PM EST |
| 23.00 | 1.30 | 5.00 | % | 0 | 0 | 1.40 | 0.97 | 0.04 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 24.00 | 0.90 | 2.00 | % | 0 | 0 | 0.76 | 0.89 | 0.11 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 25.00 | 1.05 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.74 | 0.22 | -0.01 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 26.00 | 0.45 | 0.55 | 0.54 | -0.01 | -1.82% | 10 | 94 | 0.22 | 0.48 | 0.29 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 27.00 | 0.10 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 653 | 0.21 | 0.20 | 0.22 | -0.01 | 4/23/2024 | 4/26/2024 4:00:08 PM EST |
| 28.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 395 | 0.27 | 0.06 | 0.09 | 0.00 | 4/19/2024 | 4/26/2024 4:00:08 PM EST |
| 29.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.01 | 0.03 | 0.00 | 4/1/2024 | 4/26/2024 4:00:08 PM EST |
| 30.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:08 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.03 | 0.04 | -0.01 | 4/10/2024 | 4/26/2024 4:00:08 PM EST |
| 24.00 | 0.05 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 34 | 0.27 | -0.11 | 0.11 | -0.01 | 4/17/2024 | 4/26/2024 4:00:08 PM EST |
| 25.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 46 | 0.24 | -0.26 | 0.22 | -0.01 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 26.00 | 0.60 | 0.70 | 0.72 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.52 | 0.29 | -0.02 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 27.00 | 1.25 | 1.40 | 0.88 | 0.00 | 0.00% | 0 | 16 | 1.04 | -0.80 | 0.22 | -0.01 | 3/21/2024 | 4/26/2024 4:00:08 PM EST |
| 28.00 | 2.15 | 2.35 | % | 0 | 0 | 1.14 | -0.94 | 0.09 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 29.00 | 3.00 | 5.40 | % | 0 | 0 | 1.19 | -0.99 | 0.03 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 30.00 | 4.10 | 6.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 31.00 | 5.10 | 7.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 32.00 | 5.90 | 6.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 33.00 | 6.80 | 7.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 34.00 | 7.80 | 10.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 35.00 | 8.80 | 9.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 40.00 | 13.80 | 16.50 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST |