Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $23.97 as of 6/13/2025 3:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.00 | 24.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 5.00 | 18.10 | 21.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 7.50 | 15.60 | 19.00 | 9.01 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:52 PM EST |
| 10.00 | 14.20 | 15.10 | 10.50 | 0.00 | 0.00% | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:52 PM EST |
| 12.50 | 10.60 | 13.10 | 9.90 | 0.00 | 0.00% | 0 | 161 | 3.68 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 15.00 | 8.90 | 11.50 | 9.40 | +2.00 | +27.03% | 25 | 88 | 2.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 17.50 | 6.80 | 7.40 | 7.00 | +3.40 | +94.45% | 10 | 95 | 1.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 20.00 | 4.40 | 4.80 | 4.55 | +1.15 | +33.83% | 5 | 6,815 | 1.12 | 0.99 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 22.50 | 2.00 | 2.85 | 2.00 | +0.35 | +21.22% | 32 | 1,341 | 0.70 | 0.87 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 25.00 | 0.30 | 0.45 | 0.45 | +0.10 | +28.58% | 5,788 | 11,269 | 0.38 | 0.45 | 0.20 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 14 | 1.77 | 0.01 | 0.01 | 0.00 | 11/6/2024 | 6/13/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 1 | 5.93 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 6/13/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 192 | 4.07 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 209 | 3.51 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 122 | 1.98 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 112 | 1.11 | -0.01 | 0.01 | -0.01 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 22.50 | 0.05 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 49 | 0.64 | -0.13 | 0.11 | -0.04 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 25.00 | 0.75 | 1.25 | 1.07 | % | 15 | 0 | 0.60 | -0.55 | 0.20 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 30.00 | 5.00 | 6.50 | % | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 35.00 | 10.00 | 11.50 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |