Options Chain for PAR TECHNOLOGY CORP COM (PAR) - $34.08 as of 11/26/2025 8:46:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.90 | 19.00 | 16.95 | % | 0.97 | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:49 PM EST | |||
| 20.00 | 12.50 | 16.50 | 14.50 | % | 0.72 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:49 PM EST | |||
| 22.50 | 10.60 | 13.00 | 11.80 | % | 0.52 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.02 | 11/26/2025 3:59:49 PM EST | |||
| 25.00 | 7.80 | 11.50 | 9.65 | % | 0.39 | 0 | 0 | 1.26 | 0.93 | 0.02 | -0.02 | 11/26/2025 3:59:49 PM EST | |||
| 30.00 | 3.70 | 7.50 | 5.60 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.02 | 0.77 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 35.00 | 2.30 | 4.20 | 3.25 | 6.82 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.64 | 0.55 | 0.05 | -0.04 | 9/30/2025 | 11/26/2025 3:59:49 PM EST |
| 40.00 | 0.90 | 1.50 | 1.20 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 294 | 0.56 | 0.33 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.74 | 0.17 | 0.03 | -0.02 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 576 | 1.24 | 0.08 | 0.02 | -0.01 | 11/7/2025 | 11/26/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.97 | 0.04 | 0.01 | -0.01 | 11/19/2025 | 11/26/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 9.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.54 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | -0.03 | 0.01 | -0.02 | 11/26/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.46 | -0.07 | 0.02 | -0.02 | 11/7/2025 | 11/26/2025 3:59:49 PM EST |
| 30.00 | 0.15 | 1.80 | 0.98 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.55 | -0.23 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 35.00 | 2.95 | 3.70 | 3.33 | 2.01 | 0.00 | 0.00% | 0.10 | 0 | 112 | 0.63 | -0.45 | 0.05 | -0.04 | 11/14/2025 | 11/26/2025 3:59:49 PM EST |
| 40.00 | 5.50 | 8.70 | 7.10 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 51 | 1.05 | -0.67 | 0.04 | -0.03 | 11/18/2025 | 11/26/2025 3:59:49 PM EST |
| 45.00 | 10.10 | 13.10 | 11.60 | 11.85 | 0.00 | 0.00% | 0.26 | 0 | 23 | 1.18 | -0.83 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 50.00 | 14.90 | 17.80 | 16.35 | 4.11 | 0.00 | 0.00% | 0.33 | 0 | 42 | 1.32 | -0.92 | 0.02 | -0.01 | 8/25/2025 | 11/26/2025 3:59:49 PM EST |
| 55.00 | 18.70 | 22.80 | 20.75 | 19.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.49 | -0.96 | 0.01 | -0.01 | 10/20/2025 | 11/26/2025 3:59:49 PM EST |
| 60.00 | 23.70 | 27.80 | 25.75 | 26.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 65.00 | 28.70 | 32.80 | 30.75 | % | 0.47 | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 70.00 | 33.70 | 37.80 | 35.75 | % | 0.51 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 75.00 | 38.70 | 42.80 | 40.75 | % | 0.54 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 80.00 | 43.70 | 47.80 | 45.75 | % | 0.57 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 85.00 | 48.70 | 52.80 | 50.75 | % | 0.60 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 90.00 | 53.70 | 57.80 | 55.75 | % | 0.62 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 95.00 | 58.70 | 62.80 | 60.75 | % | 0.64 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 100.00 | 63.70 | 67.80 | 65.75 | % | 0.66 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 105.00 | 68.70 | 72.80 | 70.75 | % | 0.67 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST |