Options Chain for PAR TECHNOLOGY CORP COM (PAR) - $76.06 as of 11/20/2024 8:33:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.30 | 48.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 39.20 | 43.20 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 34.20 | 38.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 45.00 | 29.30 | 33.30 | 22.14 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 50.00 | 24.30 | 28.50 | 25.82 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 55.00 | 19.00 | 23.70 | 12.40 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.99 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 60.00 | 14.50 | 18.10 | 16.08 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.96 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 65.00 | 10.50 | 12.80 | 8.74 | 0.00 | 0.00% | 0 | 26 | 0.43 | 0.89 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 70.00 | 7.30 | 8.00 | 7.27 | +2.37 | +48.37% | 6 | 22 | 0.45 | 0.77 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 75.00 | 4.20 | 4.50 | 2.35 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.58 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 80.00 | 2.05 | 2.35 | 1.75 | 0.00 | 0.00% | 2 | 7 | 0.43 | 0.38 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 85.00 | 0.85 | 1.25 | % | 0 | 0 | 0.47 | 0.22 | 0.03 | -0.05 | 11/20/2024 4:00:06 PM EST | |||
| 90.00 | 0.15 | 0.85 | % | 0 | 0 | 0.52 | 0.11 | 0.02 | -0.03 | 11/20/2024 4:00:06 PM EST | |||
| 95.00 | 0.05 | 0.75 | % | 0 | 0 | 0.61 | 0.05 | 0.01 | -0.02 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 30 | 2.12 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 1.60 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:06 PM EST |
| 50.00 | 0.00 | 2.20 | 0.44 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 8 | 0.89 | -0.01 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.04 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 65.00 | 0.45 | 0.70 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.11 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 70.00 | 1.20 | 1.50 | 1.40 | -0.80 | -36.37% | 1 | 21 | 0.44 | -0.23 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 75.00 | 2.85 | 3.30 | % | 0 | 0 | 0.42 | -0.42 | 0.04 | -0.07 | 11/20/2024 4:00:06 PM EST | |||
| 80.00 | 5.60 | 6.20 | % | 0 | 0 | 0.41 | -0.62 | 0.04 | -0.07 | 11/20/2024 4:00:06 PM EST | |||
| 85.00 | 7.20 | 11.30 | % | 0 | 0 | 0.32 | -0.78 | 0.03 | -0.05 | 11/20/2024 4:00:06 PM EST | |||
| 90.00 | 12.60 | 16.50 | % | 0 | 0 | 0.69 | -0.89 | 0.02 | -0.03 | 11/20/2024 4:00:06 PM EST | |||
| 95.00 | 17.40 | 21.50 | % | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.02 | 11/20/2024 4:00:06 PM EST |