Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

PATK
Patrick Industries Inc
stock NASDAQ

At Close
May 8, 2025 3:59:58 PM EDT
83.28USD+2.587%(+2.10)195,410
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 5, 2025 8:25:30 AM EDT
82.48USD+1.601%(+1.30)0
After-hours
May 8, 2025 4:00:30 PM EDT
83.40USD+0.024%(+0.02)1,519
OverviewOption ChainMax Pain
Option Chain
Options
Option Chain
Max Pain
Price & VolumeSplitsDividends
Historical
Historical
Price & Volume
Splits
Dividends
Exchange VolumeDark Pool LevelsDark Pool Prints
Exchanges
Exchanges
Exchange Volume
Dark Pool Levels
Dark Pool Prints
Short VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)
Shorts
Shorts
Short Volume
Short Interest - Daily
Short Interest
Borrow Fee (CTB)
Failure to Deliver (FTD)
TrendsNews
More
More
Trends
News
May 16, 2025Jun 20, 2025Aug 15, 2025Nov 21, 2025Dec 19, 2025

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
172130202121


PATK May 16, 2025 Exp. - Volume by Strike
Puts
Calls
Σ 1 Calls 1 Puts 0






PATK May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls
Σ 1 Calls 1 Puts 0






PATK May 16, 2025 Exp. - Max Pain @ $85.00

Puts
Calls
Σ 3.67M Calls 3.67M Puts 0







PATK May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C1.700%1110-24PATK250516C00210000
200.00 C1.50+36.36%1211-27PATK250516C00200000
195.00 C1.400%2111-22PATK250516C00195000
190.00 C1.650%1111-12PATK250516C00190000
185.00 C00%0PATK250516C00185000
180.00 C00%0PATK250516C00180000
175.00 C00%0PATK250516C00175000
170.00 C00%0PATK250516C00170000
165.00 C5.500%1112-12PATK250516C00165000
160.00 C00%0PATK250516C00160000
155.00 C7.770%2211-14PATK250516C00155000
150.00 C9.320%2211-14PATK250516C00150000
145.00 C12.300%1112-05PATK250516C00145000
140.00 C00%0PATK250516C00140000
140.00 C00%0PATK1250516C00140000
135.00 C00%0PATK250516C00135000
133.33 C00%0PATK1250516C00133330
130.00 C00%0PATK1250516C00130000
130.00 C00%0PATK250516C00130000
126.67 C00%0PATK1250516C00126670
125.00 C00%0PATK250516C00125000
123.33 C00%0PATK1250516C00123330
120.00 C1.950%2212-16PATK1250516C00120000
120.00 C00%0PATK250516C00120000
116.67 C1.35-43.75%1201-16PATK1250516C00116670
115.00 C00%0PATK250516C00115000
113.33 C0.90-64.00%201203-07PATK1250516C00113330
110.00 C3.40+134.48%1302-06PATK1250516C00110000
110.00 C00%0PATK250516C00110000
106.67 C2.05-4.65%1401-14PATK1250516C00106670
105.00 C00%0PATK250516C00105000
103.33 C2.15-15.69%2501-10PATK1250516C00103330
100.00 C4.40+66.04%1201-15PATK1250516C00100000
100.00 C0.16-89.33%1204-28PATK250516C00100000
96.67 C3.80-32.14%2303-07PATK1250516C00096670
95.00 C2.100%1104-01PATK250516C00095000
93.33 C1.85-66.36%1203-31PATK1250516C00093330
90.00 C0.65+44.44%11505-01PATK250516C00090000
90.00 C00%0PATK1250516C00090000
86.67 C1.40-6.67%1305-01PATK1250516C00086670
85.00 C1.50-25.00%505005-05PATK250516C00085000
83.33 C2.15-81.47%11305-01PATK1250516C00083330
80.00 C4.40+7.32%1205-01PATK1250516C00080000
80.00 C3.75-6.25%117004-28PATK250516C00080000
76.67 C00%0PATK1250516C00076670
75.00 C00%0PATK250516C00075000
73.33 C00%0PATK1250516C00073330
70.00 C00%0PATK250516C00070000
70.00 C00%0PATK1250516C00070000
66.67 C00%0PATK1250516C00066670
65.00 C00%0PATK250516C00065000
63.33 C00%0PATK1250516C00063330
60.00 C00%0PATK250516C00060000
60.00 C00%0PATK1250516C00060000
56.67 C00%0PATK1250516C00056670
55.00 C00%0PATK250516C00055000
53.33 C00%0PATK1250516C00053330
50.00 C00%0PATK250516C00050000
50.00 C00%0PATK1250516C00050000
46.67 C00%0PATK1250516C00046670
45.00 C00%0PATK250516C00045000
43.33 C00%0PATK1250516C00043330
40.00 C00%0PATK1250516C00040000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P00%0PATK250516P00210000
200.00 P00%0PATK250516P00200000
195.00 P00%0PATK250516P00195000
190.00 P00%0PATK250516P00190000
185.00 P00%0PATK250516P00185000
180.00 P00%0PATK250516P00180000
175.00 P00%0PATK250516P00175000
170.00 P00%0PATK250516P00170000
165.00 P28.50-1.72%2209-20PATK250516P00165000
160.00 P25.700%7709-19PATK250516P00160000
155.00 P22.50-2.17%2209-20PATK250516P00155000
150.00 P20.000%9909-19PATK250516P00150000
145.00 P00%0PATK250516P00145000
140.00 P00%0PATK250516P00140000
140.00 P00%0PATK1250516P00140000
135.00 P00%0PATK250516P00135000
133.33 P00%0PATK1250516P00133330
130.00 P00%0PATK1250516P00130000
130.00 P11.200.00%11712-05PATK250516P00130000
126.67 P00%0PATK1250516P00126670
125.00 P9.82-2.77%2310-14PATK250516P00125000
123.33 P00%0PATK1250516P00123330
120.00 P00%0PATK1250516P00120000
120.00 P8.250%2210-14PATK250516P00120000
116.67 P00%0PATK1250516P00116670
115.00 P00%0PATK250516P00115000
113.33 P00%0PATK1250516P00113330
110.00 P31.390%2004-29PATK1250516P00110000
110.00 P4.500%2112-06PATK250516P00110000
106.67 P30.700%1004-30PATK1250516P00106670
105.00 P00%0PATK250516P00105000
103.33 P00%0PATK1250516P00103330
100.00 P00%0PATK1250516P00100000
100.00 P9.700.00%1902-18PATK250516P00100000
96.67 P00%0PATK1250516P00096670
95.00 P13.00-14.47%13705-06PATK250516P00095000
93.33 P00%0PATK1250516P00093330
90.00 P8.00-6.98%428405-06PATK250516P00090000
90.00 P00%0PATK1250516P00090000
86.67 P6.20-58.39%1104-23PATK1250516P00086670
85.00 P4.800.00%202505-06PATK250516P00085000
83.33 P5.40+20.00%1305-01PATK1250516P00083330
80.00 P00%0PATK1250516P00080000
80.00 P2.65-23.63%11905-01PATK250516P00080000
76.67 P7.500%361804-04PATK1250516P00076670
75.00 P2.00-39.76%11804-23PATK250516P00075000
73.33 P1.35-75.45%12704-23PATK1250516P00073330
70.00 P1.00-27.01%102804-22PATK250516P00070000
70.00 P4.100%2104-04PATK1250516P00070000
66.67 P2.800%2104-04PATK1250516P00066670
65.00 P2.20+120.00%2204-07PATK250516P00065000
63.33 P1.050%1104-17PATK1250516P00063330
60.00 P1.050%1104-09PATK250516P00060000
60.00 P1.600%2504-07PATK1250516P00060000
56.67 P00%0PATK1250516P00056670
55.00 P00%0PATK250516P00055000
53.33 P00%0PATK1250516P00053330
50.00 P00%0PATK250516P00050000
50.00 P00%0PATK1250516P00050000
46.67 P00%0PATK1250516P00046670
45.00 P00%0PATK250516P00045000
43.33 P00%0PATK1250516P00043330
40.00 P00%0PATK1250516P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC