Options Chain for PATTERSON COS INC COM (PDCO) - $20.06 as of 11/20/2024 8:34:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.40 | 9.10 | 7.98 | 0.00 | 0.00% | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 5.40 | 8.10 | % | 0 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 4.50 | 7.00 | % | 0 | 0 | 2.12 | 0.98 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 16.00 | 3.60 | 6.00 | % | 0 | 0 | 1.65 | 0.94 | 0.04 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 17.00 | 2.65 | 5.10 | 4.29 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.88 | 0.07 | -0.01 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 1.75 | 2.60 | 2.10 | 0.00 | 0.00% | 0 | 17 | 0.30 | 0.80 | 0.10 | -0.02 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 19.00 | 1.80 | 1.90 | 2.15 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.69 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 1.25 | 1.85 | 1.20 | -0.74 | -38.15% | 2 | 117 | 0.66 | 0.55 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 21.00 | 0.80 | 0.90 | 1.02 | 0.00 | 0.00% | 0 | 102 | 0.52 | 0.42 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 22.00 | 0.50 | 0.60 | 0.60 | -0.03 | -4.77% | 76 | 253 | 0.52 | 0.30 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 23.00 | 0.30 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 335 | 0.53 | 0.20 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 24.00 | 0.10 | 0.25 | 0.19 | -0.07 | -26.93% | 1 | 402 | 0.49 | 0.13 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.05 | 0.15 | 0.09 | -0.11 | -55.00% | 1 | 435 | 0.50 | 0.08 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 26.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 121 | 0.57 | 0.05 | 0.03 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 68 | 1.15 | 0.03 | 0.02 | 0.00 | 8/28/2024 | 11/20/2024 3:59:57 PM EST |
| 28.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 318 | 0.78 | 0.01 | 0.01 | 0.00 | 10/9/2024 | 11/20/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 102 | 1.31 | 0.01 | 0.01 | 0.00 | 8/13/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 462 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:57 PM EST |
| 32.00 | 0.00 | 2.05 | 0.31 | 0.00 | 0.00% | 0 | 189 | 2.20 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 219 | 1.68 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:57 PM EST |
| 37.00 | 0.00 | 0.45 | 1.05 | 0.00 | 0.00% | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 12 | 1.92 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 11/20/2024 3:59:57 PM EST |
| 42.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 4 | 1.46 | -0.01 | 0.01 | 0.00 | 9/6/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.26 | -0.02 | 0.02 | -0.01 | 10/11/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 80 | 0.66 | -0.06 | 0.04 | -0.01 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.62 | -0.12 | 0.07 | -0.01 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 0.40 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.57 | -0.20 | 0.10 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 19.00 | 0.70 | 0.75 | 0.70 | +0.20 | +40.00% | 13 | 463 | 0.55 | -0.31 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 1.10 | 1.20 | 1.20 | +0.50 | +71.43% | 30 | 204 | 0.54 | -0.45 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 21.00 | 1.65 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 173 | 0.53 | -0.58 | 0.13 | -0.02 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 22.00 | 2.30 | 2.45 | 2.69 | 0.00 | 0.00% | 0 | 133 | 0.52 | -0.70 | 0.12 | -0.02 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 23.00 | 2.90 | 3.30 | 1.95 | 0.00 | 0.00% | 0 | 190 | 0.47 | -0.80 | 0.09 | -0.01 | 9/18/2024 | 11/20/2024 3:59:57 PM EST |
| 24.00 | 3.90 | 4.20 | 2.30 | 0.00 | 0.00% | 0 | 282 | 0.51 | -0.87 | 0.07 | -0.01 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 4.90 | 5.10 | 4.81 | -0.15 | -3.03% | 1 | 392 | 0.70 | -0.92 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 26.00 | 5.30 | 8.00 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.95 | 0.03 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 27.00 | 6.60 | 8.40 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.97 | 0.02 | 0.00 | 8/16/2024 | 11/20/2024 3:59:57 PM EST |
| 28.00 | 7.20 | 9.50 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 8/29/2024 | 11/20/2024 3:59:57 PM EST |
| 29.00 | 8.30 | 10.60 | % | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 9.50 | 11.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 31.00 | 10.20 | 12.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 32.00 | 11.20 | 13.50 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 14.40 | 16.40 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 37.00 | 16.20 | 18.50 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 40.00 | 18.30 | 21.40 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 42.00 | 21.40 | 23.60 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 24.50 | 26.90 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 28.70 | 32.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |