Options Chain for PATTERN GROUP INC COM SER A (PTRN) - $13.82 as of 1/30/2026 8:32:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.80 | 13.40 | 12.10 | % | 4.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 5.00 | 7.10 | 11.00 | 9.05 | 8.90 | 0.00 | 0.00% | 1.81 | 0 | 8 | 0.02 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:52 PM EST |
| 7.50 | 5.80 | 8.50 | 7.15 | 8.40 | 0.00 | 0.00% | 0.95 | 0 | 24 | 0.02 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 10.00 | 3.40 | 6.10 | 4.75 | 5.80 | -0.10 | -1.70% | 0.47 | 1 | 10 | 3.39 | 0.97 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 12.50 | 1.10 | 3.60 | 2.35 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 27 | 2.05 | 0.80 | 0.10 | -0.04 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 0.50 | 1.55 | 1.03 | 0.99 | -0.59 | -37.35% | 0.07 | 7 | 468 | 0.90 | 0.49 | 0.14 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 17.50 | 0.20 | 0.50 | 0.35 | 0.28 | -0.37 | -56.93% | 0.02 | 17 | 486 | 0.88 | 0.22 | 0.10 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.59 | 0.08 | 0.05 | -0.01 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.57 | 0.02 | 0.02 | 0.00 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.25 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.22 | 0 | 1 | 7.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.14 | 0 | 11 | 5.25 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.48 | -0.03 | 0.02 | -0.03 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 12.50 | 0.15 | 0.50 | 0.33 | 0.40 | -0.17 | -29.83% | 0.03 | 3 | 78 | 0.80 | -0.20 | 0.10 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 1.15 | 2.00 | 1.58 | 1.35 | +0.65 | +92.86% | 0.11 | 3 | 33 | 1.25 | -0.51 | 0.14 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 17.50 | 2.20 | 4.90 | 3.55 | 3.50 | +1.65 | +89.19% | 0.20 | 3 | 21 | 2.19 | -0.78 | 0.10 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 4.40 | 8.30 | 6.35 | % | 0.32 | 0 | 0 | 3.38 | -0.92 | 0.05 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 22.50 | 6.80 | 10.70 | 8.75 | 7.25 | +0.44 | +6.47% | 0.39 | 7 | 7 | 3.70 | -0.98 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 9.40 | 13.20 | 11.30 | % | 0.45 | 0 | 0 | 4.04 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 30.00 | 14.40 | 18.20 | 16.30 | % | 0.54 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |