Options Chain for PAR TECHNOLOGY CORP COM (PAR) - $41.76 as of 4/26/2024 3:37:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 28.60 | 33.50 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 15.00 | 26.10 | 31.00 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 17.50 | 23.60 | 28.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 20.00 | 21.20 | 26.00 | % | 0 | 36 | 2.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 22.50 | 18.70 | 23.30 | % | 0 | 1 | 1.90 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 16.10 | 20.80 | 22.62 | 0.00 | 0.00% | 0 | 23 | 1.62 | 1.00 | 0.00 | -0.01 | 2/13/2024 | 4/26/2024 4:00:06 PM EST |
| 30.00 | 11.60 | 16.00 | 17.81 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.96 | 0.01 | -0.02 | 2/13/2024 | 4/26/2024 4:00:06 PM EST |
| 35.00 | 7.20 | 9.40 | 10.56 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.88 | 0.02 | -0.03 | 3/27/2024 | 4/26/2024 4:00:06 PM EST |
| 40.00 | 5.10 | 7.10 | 4.50 | 0.00 | 0.00% | 0 | 46 | 0.56 | 0.72 | 0.04 | -0.04 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 2.40 | 2.80 | 2.30 | 0.00 | 0.00% | 0 | 252 | 0.43 | 0.51 | 0.04 | -0.04 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 0.90 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 169 | 0.41 | 0.31 | 0.04 | -0.03 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 55.00 | 0.30 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 1,003 | 0.44 | 0.17 | 0.03 | -0.02 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,256 | 0.54 | 0.08 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 0.00 | 1.25 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.04 | 0.01 | -0.01 | 3/28/2024 | 4/26/2024 4:00:06 PM EST |
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.94 | 0.02 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 4/26/2024 4:00:06 PM EST |
| 20.00 | 0.00 | 1.00 | % | 0 | 10 | 1.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 22.50 | 0.00 | 4.70 | % | 0 | 4 | 2.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 4.80 | 0.86 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | -0.01 | 2/22/2024 | 4/26/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.90 | -0.04 | 0.01 | -0.02 | 2/29/2024 | 4/26/2024 4:00:06 PM EST |
| 35.00 | 0.50 | 0.60 | 0.50 | -0.30 | -37.50% | 3 | 45 | 0.54 | -0.12 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 40.00 | 1.45 | 1.90 | 2.19 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.28 | 0.04 | -0.04 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 3.80 | 4.10 | 3.75 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.49 | 0.04 | -0.04 | 3/28/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 6.90 | 7.60 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.69 | 0.04 | -0.03 | 3/7/2024 | 4/26/2024 4:00:06 PM EST |
| 55.00 | 9.60 | 14.40 | % | 0 | 0 | 1.02 | -0.83 | 0.03 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 14.50 | 18.80 | % | 0 | 0 | 1.12 | -0.92 | 0.02 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 19.80 | 24.00 | % | 0 | 0 | 1.26 | -0.96 | 0.01 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 70.00 | 24.50 | 29.00 | % | 0 | 0 | 1.41 | -0.98 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |