Options Chain for PARK NATL CORP COM (PRK) - $190.66 as of 11/20/2024 8:36:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 114.50 | 72.10 | 82.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 115.00 | 74.00 | 84.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 119.50 | 67.00 | 76.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 120.00 | 69.00 | 79.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 124.50 | 62.00 | 71.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 125.00 | 64.00 | 74.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 129.50 | 57.00 | 66.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 130.00 | 59.00 | 69.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 134.50 | 52.00 | 61.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 135.00 | 54.00 | 64.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 139.50 | 47.00 | 56.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 49.00 | 59.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 144.50 | 42.00 | 51.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 44.00 | 54.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 149.50 | 37.00 | 47.00 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 150.00 | 39.00 | 49.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 154.50 | 32.00 | 42.00 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 155.00 | 34.00 | 44.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 159.50 | 27.00 | 37.00 | % | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 160.00 | 29.00 | 39.00 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 11/14/2024 3:59:49 PM EST | |||
| 164.50 | 23.00 | 32.20 | % | 0 | 0 | 0.78 | 0.93 | 0.01 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 165.00 | 24.00 | 34.00 | % | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.02 | 11/14/2024 3:59:49 PM EST | |||
| 169.50 | 18.00 | 27.90 | % | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.05 | 11/20/2024 4:00:01 PM EST | |||
| 170.00 | 19.00 | 29.00 | % | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.03 | 11/14/2024 3:59:49 PM EST | |||
| 174.50 | 13.00 | 23.00 | % | 0 | 0 | 0.59 | 0.80 | 0.01 | -0.07 | 11/20/2024 4:00:01 PM EST | |||
| 175.00 | 15.00 | 25.00 | % | 0 | 0 | 0.69 | 0.93 | 0.02 | -0.01 | 11/14/2024 3:59:49 PM EST | |||
| 179.50 | 9.00 | 18.90 | % | 0 | 2 | 0.56 | 0.70 | 0.02 | -0.09 | 11/20/2024 4:00:01 PM EST | |||
| 180.00 | 11.00 | 21.00 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.81 | 0.02 | -0.04 | 11/4/2024 | 11/14/2024 3:59:49 PM EST |
| 184.50 | 6.00 | 15.00 | % | 0 | 0 | 0.56 | 0.58 | 0.02 | -0.11 | 11/20/2024 4:00:01 PM EST | |||
| 185.00 | 7.00 | 17.00 | % | 0 | 0 | 0.57 | 0.69 | 0.02 | -0.06 | 11/14/2024 3:59:49 PM EST | |||
| 189.50 | 3.00 | 12.00 | % | 0 | 0 | 0.40 | 0.45 | 0.02 | -0.11 | 11/20/2024 4:00:01 PM EST | |||
| 190.00 | 4.00 | 14.00 | 2.30 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.58 | 0.02 | -0.08 | 11/4/2024 | 11/14/2024 3:59:49 PM EST |
| 194.50 | 0.05 | 10.00 | % | 0 | 4 | 0.36 | 0.33 | 0.02 | -0.11 | 11/20/2024 4:00:01 PM EST | |||
| 195.00 | 1.00 | 11.00 | 8.52 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.48 | 0.02 | -0.10 | 7/29/2024 | 11/14/2024 3:59:49 PM EST |
| 199.50 | 0.05 | 10.00 | % | 0 | 0 | 0.42 | 0.22 | 0.02 | -0.09 | 11/20/2024 4:00:01 PM EST | |||
| 200.00 | 0.05 | 10.00 | % | 0 | 0 | 0.28 | 0.39 | 0.02 | -0.10 | 11/14/2024 3:59:49 PM EST | |||
| 209.50 | 0.00 | 4.80 | % | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.06 | 11/20/2024 4:00:01 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 0.45 | 0.20 | 0.02 | -0.07 | 11/14/2024 3:59:49 PM EST | |||
| 219.50 | 0.00 | 4.80 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | 0.09 | 0.01 | -0.04 | 11/14/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 114.50 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 119.50 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 124.50 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 129.50 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 134.50 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 139.50 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 144.50 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 149.50 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 154.50 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2024 3:59:49 PM EST | |||
| 159.50 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 11/14/2024 3:59:49 PM EST | |||
| 164.50 | 0.00 | 4.70 | % | 0 | 0 | 0.70 | -0.07 | 0.01 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | -0.04 | 0.01 | -0.02 | 11/14/2024 3:59:49 PM EST | |||
| 169.50 | 0.00 | 4.80 | % | 0 | 4 | 0.61 | -0.12 | 0.01 | -0.05 | 11/20/2024 4:00:01 PM EST | |||
| 170.00 | 0.00 | 4.80 | 8.42 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.08 | 0.01 | -0.03 | 7/29/2024 | 11/14/2024 3:59:49 PM EST |
| 174.50 | 0.05 | 10.00 | % | 0 | 1 | 0.43 | -0.20 | 0.01 | -0.07 | 11/20/2024 4:00:01 PM EST | |||
| 175.00 | 0.05 | 10.00 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.07 | 0.02 | -0.01 | 10/31/2024 | 11/14/2024 3:59:49 PM EST |
| 179.50 | 0.05 | 10.00 | % | 0 | 0 | 0.35 | -0.30 | 0.02 | -0.09 | 11/20/2024 4:00:01 PM EST | |||
| 180.00 | 0.05 | 10.00 | % | 0 | 0 | 0.37 | -0.19 | 0.02 | -0.04 | 11/14/2024 3:59:49 PM EST | |||
| 184.50 | 0.05 | 10.00 | % | 0 | 0 | 0.26 | -0.42 | 0.02 | -0.11 | 11/20/2024 4:00:01 PM EST | |||
| 185.00 | 0.05 | 10.00 | % | 0 | 0 | 0.31 | -0.31 | 0.02 | -0.06 | 11/14/2024 3:59:49 PM EST | |||
| 189.50 | 1.00 | 11.00 | % | 0 | 0 | 0.22 | -0.55 | 0.02 | -0.11 | 11/20/2024 4:00:01 PM EST | |||
| 190.00 | 0.05 | 10.00 | % | 0 | 0 | 0.26 | -0.42 | 0.02 | -0.08 | 11/14/2024 3:59:49 PM EST | |||
| 194.50 | 3.00 | 13.00 | % | 0 | 1 | 0.53 | -0.67 | 0.02 | -0.11 | 11/20/2024 4:00:01 PM EST | |||
| 195.00 | 3.00 | 13.00 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.52 | 0.02 | -0.10 | 11/6/2024 | 11/14/2024 3:59:49 PM EST |
| 199.50 | 7.00 | 16.00 | % | 0 | 0 | 0.52 | -0.78 | 0.02 | -0.09 | 11/20/2024 4:00:01 PM EST | |||
| 200.00 | 6.00 | 16.00 | % | 0 | 0 | 0.52 | -0.61 | 0.02 | -0.10 | 11/14/2024 3:59:49 PM EST | |||
| 209.50 | 15.10 | 25.00 | % | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.06 | 11/20/2024 4:00:01 PM EST | |||
| 210.00 | 14.00 | 24.00 | % | 0 | 0 | 0.56 | -0.80 | 0.02 | -0.07 | 11/14/2024 3:59:49 PM EST | |||
| 219.50 | 24.10 | 34.00 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 220.00 | 23.00 | 33.00 | % | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.04 | 11/14/2024 3:59:49 PM EST |