Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $19.11 as of 5/14/2025 7:53:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.50 | 17.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 5.00 | 14.00 | 14.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 7.50 | 11.50 | 12.30 | % | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 10.00 | 9.00 | 9.40 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 12.50 | 6.50 | 8.30 | 2.30 | 0.00 | 0.00% | 0 | 10 | 4.29 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 4.00 | 4.40 | 3.44 | 0.00 | 0.00% | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 17.50 | 1.45 | 3.10 | 1.10 | 0.00 | 0.00% | 0 | 23 | 3.12 | 0.97 | 0.06 | -0.01 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 0.97 | 0.20 | 0.34 | -0.05 | 5/13/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 31 | 5.36 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 8 | 2.48 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.10 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.03 | 0.06 | -0.01 | 4/3/2025 | 5/13/2025 3:59:50 PM EST |
| 20.00 | 0.70 | 1.20 | % | 0 | 0 | 0.83 | -0.80 | 0.34 | -0.05 | 5/13/2025 3:59:50 PM EST | |||
| 22.50 | 3.10 | 3.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 25.00 | 5.60 | 6.80 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |