Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $14.90 as of 5/5/2025 8:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 13.50 | % | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 9.80 | 10.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.50 | 7.20 | 7.90 | 7.36 | 0.00 | 0.00% | 0 | 20 | 1.68 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 4.80 | 6.00 | 3.89 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.96 | 0.02 | 0.00 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 12.50 | 2.40 | 3.00 | 2.75 | 0.00 | 0.00% | 0 | 155 | 0.49 | 0.82 | 0.08 | -0.01 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 1.30 | 1.40 | 1.30 | +0.15 | +13.05% | 50 | 81 | 0.64 | 0.54 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 137 | 0.57 | 0.27 | 0.10 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 381 | 0.62 | 0.12 | 0.06 | -0.01 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.25 | 0.04 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.89 | 0.02 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 14 | 1.71 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 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 | 5.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.04 | 0.02 | 0.00 | 11/14/2024 | 5/5/2025 3:59:54 PM EST |
| 12.50 | 0.25 | 0.55 | 0.40 | -0.18 | -31.04% | 20 | 197 | 0.66 | -0.18 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 1.20 | 1.40 | 1.40 | -0.10 | -6.67% | 1 | 207 | 0.61 | -0.46 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 2.85 | 3.20 | 5.05 | 0.00 | 0.00% | 0 | 112 | 0.62 | -0.73 | 0.10 | -0.01 | 3/6/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 4.80 | 5.40 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.88 | 0.06 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 7.40 | 7.90 | 5.81 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.96 | 0.02 | 0.00 | 1/10/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 9.80 | 10.40 | % | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 14.80 | 15.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 19.80 | 20.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |