Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $44.75 as of 11/26/2025 8:46:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.40 | 24.50 | 22.95 | % | 1.02 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 25.00 | 19.00 | 22.00 | 20.50 | % | 0.82 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 30.00 | 14.50 | 16.80 | 15.65 | % | 0.52 | 0 | 0 | 1.36 | 0.98 | 0.01 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 35.00 | 9.40 | 11.70 | 10.55 | 11.75 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.96 | 0.88 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 5.60 | 7.20 | 6.40 | 7.00 | -0.54 | -7.17% | 0.16 | 1 | 32 | 0.55 | 0.73 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 3.60 | 4.10 | 3.85 | 4.05 | -0.43 | -9.60% | 0.09 | 6 | 157 | 0.58 | 0.54 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 1.60 | 2.25 | 1.93 | 2.19 | 0.00 | 0.00% | 0.04 | 0 | 153 | 0.54 | 0.35 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.50 | 1.25 | 0.88 | 1.06 | -0.04 | -3.64% | 0.02 | 4 | 18 | 0.52 | 0.20 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.40 | 0.75 | 0.58 | 0.55 | -0.04 | -6.78% | 0.01 | 3 | 4 | 0.59 | 0.10 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.23 | 0.02 | 0.01 | 0.00 | 11/26/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 30.00 | 0.15 | 0.40 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.69 | -0.02 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 0.55 | 0.70 | 0.63 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.60 | -0.12 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 1.50 | 2.00 | 1.75 | 1.60 | -0.53 | -24.89% | 0.04 | 4 | 57 | 0.58 | -0.27 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 3.50 | 4.20 | 3.85 | 3.50 | 0.00 | 0.00% | 0.09 | 4 | 44 | 0.58 | -0.46 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 6.30 | 7.20 | 6.75 | 6.65 | -1.35 | -16.88% | 0.14 | 1 | 8 | 0.55 | -0.65 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 9.90 | 11.20 | 10.55 | % | 0.19 | 0 | 0 | 0.67 | -0.80 | 0.03 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 60.00 | 13.90 | 16.20 | 15.05 | % | 0.25 | 0 | 0 | 0.84 | -0.90 | 0.02 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 65.00 | 18.70 | 21.10 | 19.90 | % | 0.31 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 70.00 | 23.20 | 26.40 | 24.80 | % | 0.35 | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:59 PM EST |