Options Chain for PAR TECHNOLOGY CORP COM (PAR) - $16.17 as of 5/8/2026 6:30:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 10.80 | 9.50 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 7.00 | 5.40 | 8.80 | 7.10 | % | 1.01 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 8.00 | 4.40 | 7.80 | 6.10 | % | 0.76 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 9.00 | 4.20 | 6.80 | 5.50 | % | 0.61 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 10.00 | 3.20 | 5.80 | 4.50 | % | 0.45 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 11.00 | 2.30 | 5.20 | 3.75 | % | 0.34 | 0 | 0 | 4.62 | 0.98 | 0.03 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 12.00 | 2.30 | 3.60 | 2.95 | 2.33 | 0.00 | 0.00% | 0.25 | 0 | 145 | 2.97 | 0.91 | 0.08 | -0.02 | 4/23/2026 | 5/8/2026 3:59:58 PM EST |
| 13.00 | 0.50 | 2.45 | 1.48 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 1,112 | 2.14 | 0.79 | 0.14 | -0.04 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 0.90 | 1.05 | 0.98 | 0.70 | -1.05 | -60.00% | 0.07 | 156 | 271 | 0.96 | 0.61 | 0.20 | -0.05 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 0.40 | 0.60 | 0.50 | 0.47 | -0.70 | -59.83% | 0.03 | 11 | 241 | 0.94 | 0.40 | 0.21 | -0.05 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 16.00 | 0.20 | 0.40 | 0.30 | 0.65 | -0.17 | -20.74% | 0.02 | 7 | 140 | 1.04 | 0.23 | 0.16 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.55 | -73.34% | 0.01 | 4 | 2,418 | 1.10 | 0.12 | 0.11 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.25 | -71.43% | 0.01 | 14 | 166 | 1.26 | 0.06 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 378 | 4.50 | 0.02 | 0.03 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 220 | 2.67 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.04 | -28.58% | 0.01 | 2 | 25 | 2.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 55 | 6.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 18 | 5.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.12 | 0 | 20 | 7.11 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.11 | 0 | 26 | 6.15 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 212 | 3.28 | -0.02 | 0.03 | 0.00 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.15 | -60.00% | 0.01 | 35 | 306 | 1.16 | -0.09 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.94 | -0.21 | 0.14 | -0.04 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.20 | -26.67% | 0.04 | 341 | 12 | 0.87 | -0.39 | 0.20 | -0.05 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 0.95 | 1.20 | 1.08 | 1.45 | +0.25 | +20.84% | 0.07 | 2 | 23 | 0.91 | -0.60 | 0.21 | -0.05 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 16.00 | 1.70 | 1.95 | 1.83 | 2.25 | +0.70 | +45.17% | 0.11 | 1 | 4 | 0.92 | -0.77 | 0.16 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 17.00 | 1.55 | 3.80 | 2.68 | % | 0.16 | 0 | 0 | 2.68 | -0.88 | 0.11 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 18.00 | 2.45 | 4.90 | 3.68 | 4.52 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.14 | -0.94 | 0.06 | -0.02 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 19.00 | 3.50 | 5.70 | 4.60 | % | 0.24 | 0 | 0 | 3.16 | -0.98 | 0.03 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 20.00 | 4.50 | 6.80 | 5.65 | % | 0.28 | 0 | 0 | 3.56 | -0.99 | 0.01 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 21.00 | 5.60 | 7.40 | 6.50 | % | 0.31 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 22.00 | 6.30 | 8.50 | 7.40 | % | 0.34 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 23.00 | 7.30 | 9.60 | 8.45 | % | 0.37 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 25.00 | 9.30 | 11.80 | 10.55 | 13.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:58 PM EST |