Options Chain for PAR TECHNOLOGY CORP COM (PAR) - $35.02 as of 12/3/2025 8:41:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.90 | 21.50 | 19.70 | 37.00 | 0.00 | 0.00% | 1.31 | 0 | 3 | 4.11 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 12/3/2025 3:59:47 PM EST |
| 17.50 | 15.50 | 19.00 | 17.25 | % | 0.99 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 20.00 | 13.60 | 16.40 | 15.00 | % | 0.75 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 22.50 | 11.00 | 13.90 | 12.45 | % | 0.55 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 25.00 | 8.60 | 11.30 | 9.95 | % | 0.40 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 30.00 | 3.90 | 6.60 | 5.25 | 4.75 | -2.64 | -35.73% | 0.17 | 1 | 7 | 1.35 | 0.90 | 0.05 | -0.02 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 35.00 | 1.55 | 1.95 | 1.75 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.64 | 0.51 | 0.09 | -0.05 | 12/2/2025 | 12/3/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.92 | 0.15 | 0.05 | -0.03 | 11/25/2025 | 12/3/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.18 | 0.03 | 0.01 | -0.01 | 10/29/2025 | 12/3/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 605 | 1.16 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 688 | 2.29 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/3/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.14 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/3/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/3/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.54 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/3/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.68 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/3/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.70 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.92 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.03 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 96 | 4.23 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/3/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.32 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 12/3/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/3/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.55 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.08 | -0.10 | 0.05 | -0.02 | 11/17/2025 | 12/3/2025 3:59:47 PM EST |
| 35.00 | 1.50 | 2.30 | 1.90 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 180 | 0.61 | -0.49 | 0.09 | -0.05 | 12/2/2025 | 12/3/2025 3:59:47 PM EST |
| 40.00 | 4.00 | 6.80 | 5.40 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 1,495 | 1.18 | -0.85 | 0.05 | -0.03 | 11/21/2025 | 12/3/2025 3:59:47 PM EST |
| 45.00 | 8.80 | 12.10 | 10.45 | 10.46 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.75 | -0.97 | 0.01 | -0.01 | 11/4/2025 | 12/3/2025 3:59:47 PM EST |
| 50.00 | 13.80 | 16.90 | 15.35 | 8.46 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/3/2025 3:59:47 PM EST |
| 55.00 | 18.80 | 22.10 | 20.45 | 5.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 12/3/2025 3:59:47 PM EST |
| 60.00 | 23.80 | 27.10 | 25.45 | 18.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/3/2025 3:59:47 PM EST |
| 65.00 | 28.60 | 32.10 | 30.35 | 9.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 12/3/2025 3:59:47 PM EST |
| 70.00 | 33.60 | 37.10 | 35.35 | 11.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 12/3/2025 3:59:47 PM EST |
| 75.00 | 38.60 | 42.10 | 40.35 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 80.00 | 43.60 | 47.10 | 45.35 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 85.00 | 48.60 | 52.10 | 50.35 | % | 0.59 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 90.00 | 53.60 | 57.10 | 55.35 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 95.00 | 58.60 | 62.10 | 60.35 | % | 0.64 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 100.00 | 63.60 | 67.10 | 65.35 | % | 0.65 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 105.00 | 68.60 | 72.10 | 70.35 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 110.00 | 73.60 | 77.10 | 75.35 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 115.00 | 78.60 | 82.10 | 80.35 | % | 0.70 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 120.00 | 83.60 | 87.10 | 85.35 | % | 0.71 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST |