Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $16.76 as of 2/4/2025 3:02:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.90 | 13.80 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 7.50 | 10.10 | 11.80 | 9.92 | 0.00 | 0.00% | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 4:00:03 PM EST |
| 10.00 | 7.60 | 9.00 | 6.90 | 0.00 | 0.00% | 0 | 20 | 2.13 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 12.50 | 5.30 | 5.60 | % | 0 | 0 | 0.97 | 0.96 | 0.02 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 15.00 | 3.10 | 3.30 | 2.53 | 0.00 | 0.00% | 0 | 413 | 0.64 | 0.82 | 0.07 | -0.01 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 17.50 | 1.50 | 1.60 | 1.42 | +0.57 | +67.06% | 92 | 300 | 0.57 | 0.56 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 0.50 | 0.60 | 0.65 | +0.11 | +20.37% | 2 | 194 | 0.53 | 0.29 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 89 | 0.61 | 0.12 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 80 | 0.70 | 0.04 | 0.03 | 0.00 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.36 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 531 | 0.90 | -0.04 | 0.02 | 0.00 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 0.30 | 0.45 | 0.58 | 0.00 | 0.00% | 0 | 169 | 0.57 | -0.18 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 17.50 | 1.10 | 1.35 | 1.10 | -0.30 | -21.43% | 16 | 89 | 0.55 | -0.44 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 2.65 | 2.90 | 2.85 | -0.56 | -16.43% | 9 | 263 | 0.51 | -0.71 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 22.50 | 4.70 | 5.00 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.88 | 0.06 | -0.01 | 1/10/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 7.00 | 7.40 | 7.90 | 0.00 | 0.00% | 0 | 24 | 0.74 | -0.96 | 0.03 | 0.00 | 1/6/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 12.10 | 12.40 | 12.92 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 17.00 | 17.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |