Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $14.26 as of 3/28/2025 8:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.10 | 13.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 8.50 | 10.50 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 6.50 | 7.60 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 4.10 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 12.50 | 1.85 | 2.05 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.87 | 0.13 | -0.01 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 7 | 39 | 0.52 | 0.35 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.05 | 0.05 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 12.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 108 | 0.56 | -0.13 | 0.13 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 1.00 | 1.20 | 1.00 | -0.25 | -20.00% | 4 | 20 | 0.48 | -0.65 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.50 | 3.00 | 3.50 | 2.15 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.95 | 0.05 | 0.00 | 2/26/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 5.60 | 6.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | 8.10 | 8.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 10.50 | 11.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 15.50 | 16.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |