Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $31.07 as of 4/18/2024 10:18:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.60 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:19 PM EST | |||
| 22.50 | 8.20 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:19 PM EST | |||
| 25.00 | 5.60 | 8.50 | % | 0 | 0 | 7.94 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:19 PM EST | |||
| 30.00 | 0.50 | 4.10 | 1.74 | -4.51 | -72.16% | 32 | 32 | 5.83 | 0.69 | 0.14 | -0.43 | 4/18/2024 | 4/18/2024 3:59:19 PM EST |
| 35.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 16 | 1.37 | 0.07 | 0.06 | -0.17 | 4/11/2024 | 4/18/2024 3:59:19 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 74 | 2.51 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:19 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 13 | 6.14 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:19 PM EST |
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/18/2024 3:59:19 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:19 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:19 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:19 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:19 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:19 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.71 | -0.31 | 0.14 | -0.43 | 4/8/2024 | 4/18/2024 3:59:19 PM EST |
| 35.00 | 3.20 | 4.50 | 2.45 | 0.00 | 0.00% | 0 | 28 | 3.78 | -0.93 | 0.06 | -0.17 | 4/17/2024 | 4/18/2024 3:59:19 PM EST |
| 40.00 | 8.80 | 9.20 | 4.80 | 0.00 | 0.00% | 0 | 7 | 3.70 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 4/18/2024 3:59:19 PM EST |
| 45.00 | 12.90 | 14.30 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:19 PM EST | |||
| 50.00 | 18.30 | 20.50 | % | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:19 PM EST | |||
| 55.00 | 22.70 | 25.30 | % | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:19 PM EST | |||
| 60.00 | 28.50 | 30.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:19 PM EST |