Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $21.90 as of 5/27/2025 3:26:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.30 | 21.50 | % | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 5.00 | 15.60 | 19.20 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 7.50 | 14.70 | 15.10 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 10.00 | 12.40 | 12.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 12.50 | 9.60 | 10.20 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 15.00 | 7.50 | 7.80 | % | 0 | 0 | 1.39 | 0.95 | 0.02 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 17.50 | 5.30 | 5.50 | % | 0 | 0 | 0.66 | 0.87 | 0.04 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 20.00 | 3.20 | 3.50 | 3.30 | +1.55 | +88.58% | 11 | 2 | 0.59 | 0.75 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 22.50 | 1.60 | 1.90 | 1.87 | +0.26 | +16.15% | 7 | 45 | 0.52 | 0.54 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 25.00 | 0.70 | 0.95 | 0.85 | +0.19 | +28.79% | 53 | 90 | 0.53 | 0.34 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 30.00 | 0.10 | 0.25 | % | 0 | 0 | 0.63 | 0.14 | 0.04 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.04 | 0.02 | 0.00 | 5/27/2025 2:59:00 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 | 0.20 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 12.50 | 0.00 | 0.40 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 15.00 | 0.10 | 0.25 | % | 0 | 0 | 0.74 | -0.05 | 0.02 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 17.50 | 0.30 | 0.45 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.13 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 20.00 | 0.75 | 0.95 | 0.97 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.25 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 22.50 | 1.60 | 1.95 | % | 0 | 0 | 0.54 | -0.46 | 0.09 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 25.00 | 3.10 | 3.50 | % | 0 | 0 | 0.52 | -0.66 | 0.08 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 30.00 | 7.50 | 7.80 | % | 0 | 0 | 0.69 | -0.86 | 0.04 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 12.50 | 12.90 | % | 0 | 0 | 0.92 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:59:00 PM EST |