Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $14.26 as of 3/28/2025 8:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.10 | 13.30 | % | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 9.00 | 10.10 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 6.60 | 7.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 4.20 | 5.20 | % | 0 | 0 | 1.45 | 0.95 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 12.50 | 1.60 | 2.45 | % | 0 | 0 | 0.41 | 0.77 | 0.10 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 0.75 | 0.95 | % | 0 | 0 | 0.54 | 0.46 | 0.13 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 17.50 | 0.15 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.19 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.06 | 0.04 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 4.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 0.05 | 0.20 | % | 0 | 0 | 0.71 | -0.05 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 12.50 | 0.40 | 0.55 | % | 0 | 0 | 0.60 | -0.23 | 0.10 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 1.45 | 1.60 | 1.20 | +0.10 | +9.10% | 7 | 1 | 0.55 | -0.54 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.50 | 3.20 | 3.60 | % | 0 | 0 | 0.52 | -0.81 | 0.09 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 5.60 | 6.00 | % | 0 | 0 | 0.79 | -0.94 | 0.04 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | 8.10 | 8.50 | % | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 10.50 | 11.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |