Options Chain for UNITED PARKS & RESORTS INC COM (PRKS) - $57.29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 32.80 | 36.70 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 30.30 | 34.20 | % | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 25.10 | 30.00 | 28.32 | 0.00 | 0.00% | 0 | 500 | 2.30 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 20.00 | 23.90 | 15.00 | 0.00 | 0.00% | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 15.70 | 19.50 | 11.70 | 0.00 | 0.00% | 0 | 455 | 1.03 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 11.10 | 13.50 | 5.96 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.99 | 0.01 | 0.00 | 10/8/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 5.50 | 10.00 | 7.63 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.92 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 3.50 | 3.90 | 3.62 | +0.02 | +0.56% | 2 | 2,178 | 0.37 | 0.68 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.80 | 1.30 | 0.95 | +0.94 | +9,400.00% | 12 | 47 | 0.32 | 0.33 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 63 | 0.58 | 0.10 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 46 | 0.74 | 0.02 | 0.01 | 0.00 | 9/5/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.50 | 1.65 | 0.00 | 0.00% | 0 | 46 | 0.69 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 2.15 | % | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 18 | 1.11 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 0.10 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 537 | 0.72 | -0.01 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | -0.10 | -25.00% | 1 | 589 | 0.38 | -0.08 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 1.00 | 1.30 | 1.70 | -0.05 | -2.86% | 2 | 67 | 0.32 | -0.32 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 1.60 | 5.20 | 2.90 | 0.00 | 0.00% | 0 | 41 | 0.59 | -0.67 | 0.07 | -0.03 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 7.60 | 8.40 | 5.90 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.90 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 10.40 | 15.00 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 8/28/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 15.60 | 20.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 20.20 | 25.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 25.30 | 30.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |