Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $17.20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.40 | 11.00 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 6.90 | 8.60 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 12.50 | 4.50 | 6.30 | 3.91 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.97 | 0.03 | 0.00 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 2.20 | 3.90 | 2.96 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.81 | 0.10 | -0.01 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 0.85 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 181 | 0.56 | 0.49 | 0.14 | -0.02 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 1,208 | 0.62 | 0.20 | 0.10 | -0.01 | 11/5/2024 | 11/20/2024 3:59:39 PM EST |
| 22.50 | 0.00 | 0.80 | 0.08 | 0.00 | 0.00% | 0 | 89 | 1.60 | 0.06 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 29 | 1.56 | 0.01 | 0.01 | 0.00 | 10/8/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:39 PM EST |
| 35.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 61 | 2.23 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:39 PM EST |
| 40.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 10 | 2.47 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 11/20/2024 3:59:39 PM EST |
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 105 | 0.71 | -0.03 | 0.03 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 217 | 0.59 | -0.19 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 1.00 | 1.30 | 1.20 | +0.05 | +4.35% | 1 | 44 | 0.50 | -0.51 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 2.55 | 3.30 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.80 | 0.10 | -0.01 | 10/14/2024 | 11/20/2024 3:59:39 PM EST |
| 22.50 | 5.00 | 5.60 | 3.85 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.94 | 0.04 | 0.00 | 9/10/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 7.50 | 7.90 | 5.75 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 9/9/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 12.50 | 13.10 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:39 PM EST |
| 35.00 | 17.70 | 19.60 | 17.70 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 40.00 | 22.50 | 23.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 45.00 | 26.20 | 29.50 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |