Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $17.61 as of 1/22/2025 9:11:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.80 | 16.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 5.00 | 10.30 | 14.60 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 7.50 | 9.50 | 10.10 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 10.00 | 7.10 | 7.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 12.50 | 4.50 | 5.30 | % | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 15.00 | 2.30 | 2.95 | % | 0 | 0 | 0.55 | 0.87 | 0.08 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 17.50 | 0.80 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 36 | 0.49 | 0.56 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | -0.05 | -20.00% | 1 | 69 | 0.46 | 0.21 | 0.11 | -0.01 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.05 | 0.04 | 0.00 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.13 | 0.08 | -0.01 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 17.50 | 0.85 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 22 | 0.51 | -0.44 | 0.16 | -0.02 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 20.00 | 2.45 | 3.20 | % | 0 | 0 | 0.46 | -0.79 | 0.11 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 22.50 | 4.80 | 5.60 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.95 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 7.30 | 8.10 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 30.00 | 10.60 | 14.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |