# 3PAR INC (PAR) Option Chains > PAR option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## PAR quote | Field | Value | |---|---| | Last | 21.81 | | Change | +1.26 | | Open | 21.00 | | Previous | 20.55 | | High | 22.44 | | Low | 20.53 | | Bid | - | | Ask | - | | Volume | 2,272,330 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 63.6% | | Hist Vol | 67.3% | | Opt Volume | 5,859 | | Open Int | 34,963 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 21.81. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-04-16, 2027-06-17, 2028-01-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/PAR.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 19.00 | PAR 261120C00019000 | 1.60 | 3.80 | 2.65 | 2.98 | 1 | 2,156 | 71.01% | 0.8812 | -0.0244 | 0.0075 | 0.0739 | 0.0049 | S | | 20.00 | PAR 261120C00020000 | 1.90 | 2.75 | 1.90 | 2.15 | 5 | 741 | 83.72% | 0.7483 | -0.0460 | 0.0121 | 0.1006 | 0.0042 | S | | 21.00 | PAR 261120C00021000 | 1.15 | 2.40 | 0.60 | 1.45 | 0 | 23 | 89.86% | 0.6259 | -0.0586 | 0.0143 | 0.1114 | 0.0036 | S | | 22.00 | PAR 261120C00022000 | 0.65 | 1.80 | 0.80 | 0.91 | 5 | 6 | 58.79% | 0.4866 | -0.0404 | 0.0151 | 0.1791 | 0.0030 | S | | 23.00 | PAR 261120C00023000 | 0.25 | 1.55 | 0.70 | 0.53 | 3 | 0 | 77.55% | 0.3718 | -0.0505 | 0.0143 | 0.1288 | 0.0022 | S | | 25.00 | PAR 261120C00025000 | 0.05 | 0.50 | 0.22 | 0.15 | 7 | 17 | 73.85% | 0.1586 | -0.0307 | 0.0092 | 0.0865 | 0.0010 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 20.00 | PAR 261120P00020000 | 0.00 | 2.10 | 0.85 | 0.28 | 0 | 10 | 110.37% | -0.2918 | -0.0652 | 0.0130 | 0.0822 | -0.0022 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 19.00 | PAR 261218C00019000 | 1.75 | 4.20 | 2.85 | 4.08 | 0 | 510 | 25.11% | 0.9583 | -0.0023 | 0.0064 | 0.0502 | 0.0193 | S | | 20.00 | PAR 261218C00020000 | 2.55 | 3.40 | 3.00 | 3.39 | 435 | 836 | 72.04% | 0.6874 | -0.0235 | 0.0253 | 0.0690 | 0.0128 | S | | 21.00 | PAR 261218C00021000 | 0.55 | 3.80 | 1.10 | 2.77 | 0 | 11 | 21.65% | 0.7181 | -0.0069 | 0.0241 | 0.2190 | 0.0156 | S | | 22.50 | PAR 261218C00022500 | 1.20 | 1.65 | 1.75 | 2.00 | 1,176 | 1,711 | 60.48% | 0.4777 | -0.0221 | 0.0284 | 0.0924 | 0.0096 | S | | 24.00 | PAR 261218C00024000 | 0.70 | 1.35 | 1.15 | 1.40 | 56 | 7,939 | 69.14% | 0.3791 | -0.0241 | 0.0271 | 0.0772 | 0.0076 | S | | 25.00 | PAR 261218C00025000 | 0.55 | 1.00 | 0.85 | 1.08 | 1 | 98 | 67.79% | 0.3075 | -0.0218 | 0.0251 | 0.0728 | 0.0063 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 19.00 | PAR 261218P00019000 | 0.00 | 2.50 | 3.20 | 0.49 | 0 | 11 | 90.71% | -0.2694 | -0.0273 | 0.0236 | 0.0511 | -0.0076 | S | | 20.00 | PAR 261218P00020000 | 0.05 | 2.85 | 5.90 | 0.76 | 0 | 110 | 82.60% | -0.3238 | -0.0271 | 0.0256 | 0.0610 | -0.0091 | S | | 22.50 | PAR 261218P00022500 | 1.90 | 2.30 | 6.74 | 1.76 | 0 | 125 | 60.30% | -0.5230 | -0.0218 | 0.0284 | 0.0927 | -0.0144 | S | | 25.00 | PAR 261218P00025000 | 2.75 | 5.50 | 6.66 | 3.24 | 0 | 123 | 71.59% | -0.6791 | -0.0233 | 0.0255 | 0.0702 | -0.0202 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 19.00 | PAR 270115C00019000 | 2.35 | 4.70 | 2.50 | 5.59 | 0 | 9 | 116.69% | 0.7023 | -0.0286 | 0.0325 | 0.0319 | 0.0178 | S | | 20.00 | PAR 270115C00020000 | 1.90 | 4.30 | 2.55 | 4.93 | 0 | 17 | 40.71% | 0.7238 | -0.0099 | 0.0313 | 0.0882 | 0.0243 | S | | 21.00 | PAR 270115C00021000 | 1.15 | 4.00 | 0.87 | 4.32 | 0 | 12 | 58.42% | 0.6117 | -0.0159 | 0.0359 | 0.0703 | 0.0198 | S | | 22.00 | PAR 270115C00022000 | 0.70 | 3.00 | 0.96 | 3.75 | 0 | 23 | 27.78% | 0.4997 | -0.0079 | 0.0373 | 0.1539 | 0.0182 | S | | 25.00 | PAR 270115C00025000 | 0.70 | 2.95 | 0.50 | 2.39 | 0 | 36 | 79.44% | 0.4107 | -0.0217 | 0.0364 | 0.0524 | 0.0131 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 19.00 | PAR 270115P00019000 | 0.65 | 1.85 | 2.90 | 0.52 | 0 | 7 | 69.41% | -0.2690 | -0.0159 | 0.0309 | 0.0509 | -0.0131 | S | | 21.00 | PAR 270115P00021000 | 1.25 | 3.60 | 3.95 | 1.00 | 0 | 1 | 77.60% | -0.3887 | -0.0206 | 0.0359 | 0.0529 | -0.0200 | S | | 25.00 | PAR 270115P00025000 | 3.40 | 5.70 | 6.73 | 2.60 | 0 | 2 | 67.39% | -0.6278 | -0.0175 | 0.0354 | 0.0602 | -0.0335 | S | | 30.00 | PAR 270115P00030000 | 7.40 | 9.90 | 11.71 | 5.64 | 0 | 0 | 67.22% | -0.8322 | -0.0114 | 0.0236 | 0.0402 | -0.0492 | S | ## More for PAR - [Quote](https://www.optionistics.com/quotes/stock-quotes/PAR.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/PAR.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/PAR.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=PAR) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/PAR.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/PAR.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/PAR.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/PAR.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt