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

PATK
Patrick Industries Inc
stock NASDAQ

At Close
May 9, 2025 3:59:55 PM EDT
82.71USD-0.827%(-0.69)207,851
82.74Bid   82.86Ask   0.12Spread
Pre-market
May 5, 2025 8:25:30 AM EDT
82.48USD-1.103%(-0.92)0
After-hours
May 9, 2025 4:00:30 PM EDT
82.78USD-0.012%(-0.01)721
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Aug 15, 2025Nov 21, 2025Dec 19, 2025

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
055127


PATK Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

PATK Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

PATK Dec 19, 2025 Exp. - Max Pain @ $106.67

Puts
Calls


PATK Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C00%0PATK251219C00200000
195.00 C00%0PATK251219C00195000
190.00 C00%0PATK251219C00190000
185.00 C00%0PATK251219C00185000
180.00 C00%0PATK251219C00180000
175.00 C00%0PATK251219C00175000
170.00 C00%0PATK251219C00170000
165.00 C00%0PATK251219C00165000
160.00 C00%0PATK251219C00160000
155.00 C00%0PATK251219C00155000
150.00 C00%0PATK251219C00150000
145.00 C00%0PATK251219C00145000
140.00 C00%0PATK251219C00140000
135.00 C00%0PATK251219C00135000
133.33 C00%0PATK1251219C00133330
130.00 C00%0PATK1251219C00130000
130.00 C00%0PATK251219C00130000
126.67 C1.25-50.00%1204-16PATK1251219C00126670
125.00 C4.750%6002-14PATK251219C00125000
123.33 C4.500%1102-24PATK1251219C00123330
120.00 C5.900%6002-14PATK251219C00120000
120.00 C1.800%1104-16PATK1251219C00120000
116.67 C00%0PATK1251219C00116670
115.00 C00%0PATK251219C00115000
113.33 C00%0PATK1251219C00113330
110.00 C00%0PATK1251219C00110000
110.00 C2.600%494904-07PATK251219C00110000
106.67 C6.000%1103-25PATK1251219C00106670
105.00 C00%0PATK251219C00105000
103.33 C00%0PATK1251219C00103330
100.00 C00%0PATK1251219C00100000
100.00 C00%0PATK251219C00100000
96.67 C00%0PATK1251219C00096670
95.00 C00%0PATK251219C00095000
93.33 C00%0PATK1251219C00093330
90.00 C00%0PATK251219C00090000
90.00 C00%0PATK1251219C00090000
86.67 C00%0PATK1251219C00086670
85.00 C8.700%1104-21PATK251219C00085000
83.33 C00%0PATK1251219C00083330
80.00 C00%0PATK1251219C00080000
80.00 C00%0PATK251219C00080000
76.67 C00%0PATK1251219C00076670
75.00 C00%0PATK251219C00075000
73.33 C00%0PATK1251219C00073330
70.00 C00%0PATK251219C00070000
70.00 C00%0PATK1251219C00070000
66.67 C00%0PATK1251219C00066670
65.00 C00%0PATK251219C00065000
63.33 C00%0PATK1251219C00063330
60.00 C00%0PATK1251219C00060000
60.00 C00%0PATK251219C00060000
56.67 C00%0PATK1251219C00056670
55.00 C00%0PATK251219C00055000
53.33 C00%0PATK1251219C00053330
50.00 C00%0PATK1251219C00050000
50.00 C00%0PATK251219C00050000
46.67 C00%0PATK1251219C00046670
45.00 C00%0PATK251219C00045000
43.33 C00%0PATK1251219C00043330
40.00 C00%0PATK1251219C00040000
40.00 C00%0PATK251219C00040000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0PATK251219P00200000
195.00 P00%0PATK251219P00195000
190.00 P00%0PATK251219P00190000
185.00 P00%0PATK251219P00185000
180.00 P00%0PATK251219P00180000
175.00 P00%0PATK251219P00175000
170.00 P00%0PATK251219P00170000
165.00 P00%0PATK251219P00165000
160.00 P00%0PATK251219P00160000
155.00 P00%0PATK251219P00155000
150.00 P00%0PATK251219P00150000
145.00 P00%0PATK251219P00145000
140.00 P00%0PATK251219P00140000
135.00 P00%0PATK251219P00135000
133.33 P00%0PATK1251219P00133330
130.00 P00%0PATK1251219P00130000
130.00 P19.930%1111-13PATK251219P00130000
126.67 P00%0PATK1251219P00126670
125.00 P17.580%1111-13PATK251219P00125000
123.33 P00%0PATK1251219P00123330
120.00 P00%0PATK251219P00120000
120.00 P00%0PATK1251219P00120000
116.67 P00%0PATK1251219P00116670
115.00 P00%0PATK251219P00115000
113.33 P00%0PATK1251219P00113330
110.00 P33.400%2204-29PATK1251219P00110000
110.00 P00%0PATK251219P00110000
106.67 P32.700%1104-30PATK1251219P00106670
105.00 P00%0PATK251219P00105000
103.33 P00%0PATK1251219P00103330
100.00 P6.000%1111-25PATK251219P00100000
100.00 P00%0PATK1251219P00100000
96.67 P00%0PATK1251219P00096670
95.00 P00%0PATK251219P00095000
93.33 P00%0PATK1251219P00093330
90.00 P00%0PATK251219P00090000
90.00 P00%0PATK1251219P00090000
86.67 P00%0PATK1251219P00086670
85.00 P12.30-28.49%1605-08PATK251219P00085000
83.33 P00%0PATK1251219P00083330
80.00 P8.250%1103-26PATK1251219P00080000
80.00 P7.54-23.06%1103-25PATK251219P00080000
76.67 P00%0PATK1251219P00076670
75.00 P00%0PATK251219P00075000
73.33 P00%0PATK1251219P00073330
70.00 P00%0PATK1251219P00070000
70.00 P00%0PATK251219P00070000
66.67 P3.500%1101-27PATK1251219P00066670
65.00 P00%0PATK251219P00065000
63.33 P00%0PATK1251219P00063330
60.00 P00%0PATK1251219P00060000
60.00 P00%0PATK251219P00060000
56.67 P00%0PATK1251219P00056670
55.00 P00%0PATK251219P00055000
53.33 P2.100%1103-18PATK1251219P00053330
50.00 P00%0PATK1251219P00050000
50.00 P00%0PATK251219P00050000
46.67 P1.250%1103-18PATK1251219P00046670
45.00 P00%0PATK251219P00045000
43.33 P1.50-3.23%1104-17PATK1251219P00043330
40.00 P0.90-14.29%1104-17PATK1251219P00040000
40.00 P0.900%1004-17PATK251219P00040000


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