Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $79.92 as of 9/1/2026 3:12:17 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 | 55.40 | 59.30 | 57.35 | 43.90 | 0.00 | 0.00% | 2.55 | 0 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 9/1/2026 2:58:58 PM EST |
| 25.00 | 53.00 | 56.50 | 54.75 | 41.04 | 0.00 | 0.00% | 2.19 | 0 | 6 | 2.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 9/1/2026 2:58:58 PM EST |
| 30.00 | 47.80 | 51.50 | 49.65 | 28.50 | 0.00 | 0.00% | 1.66 | 0 | 9 | 2.29 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 9/1/2026 2:58:58 PM EST |
| 35.00 | 43.20 | 47.00 | 45.10 | 47.25 | 0.00 | 0.00% | 1.29 | 0 | 68 | 1.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 2:58:58 PM EST |
| 40.00 | 38.20 | 42.00 | 40.10 | 43.62 | 0.00 | 0.00% | 1.00 | 0 | 97 | 1.69 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 9/1/2026 2:58:58 PM EST |
| 45.00 | 33.30 | 36.20 | 34.75 | 35.00 | 0.00 | 0.00% | 0.77 | 0 | 120 | 1.37 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 9/1/2026 2:58:58 PM EST |
| 50.00 | 28.50 | 31.40 | 29.95 | 29.90 | 0.00 | 0.00% | 0.60 | 0 | 4,015 | 1.20 | 0.97 | 0.00 | -0.02 | 8/28/2026 | 9/1/2026 2:58:58 PM EST |
| 55.00 | 23.80 | 26.20 | 25.00 | 24.70 | 0.00 | 0.00% | 0.45 | 0 | 43 | 0.96 | 0.94 | 0.01 | -0.03 | 8/21/2026 | 9/1/2026 2:58:58 PM EST |
| 60.00 | 19.30 | 21.60 | 20.45 | 20.50 | 0.00 | 0.00% | 0.34 | 0 | 75 | 0.85 | 0.90 | 0.01 | -0.04 | 8/21/2026 | 9/1/2026 2:58:58 PM EST |
| 65.00 | 14.80 | 17.40 | 16.10 | 12.30 | 0.00 | 0.00% | 0.25 | 0 | 154 | 0.53 | 0.85 | 0.01 | -0.05 | 8/27/2026 | 9/1/2026 2:58:58 PM EST |
| 70.00 | 11.20 | 13.10 | 12.15 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 125 | 0.57 | 0.77 | 0.02 | -0.06 | 8/31/2026 | 9/1/2026 2:58:58 PM EST |
| 75.00 | 7.80 | 9.70 | 8.75 | 7.55 | 0.00 | 0.00% | 0.12 | 0 | 970 | 0.56 | 0.66 | 0.02 | -0.07 | 8/31/2026 | 9/1/2026 2:58:58 PM EST |
| 80.00 | 6.00 | 7.00 | 6.50 | 6.40 | +1.00 | +18.52% | 0.08 | 37 | 55 | 0.59 | 0.53 | 0.03 | -0.07 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |
| 85.00 | 3.80 | 4.90 | 4.35 | 4.70 | +0.70 | +17.50% | 0.05 | 31 | 90 | 0.58 | 0.41 | 0.02 | -0.07 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |
| 90.00 | 2.20 | 3.60 | 2.90 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.57 | 0.31 | 0.02 | -0.06 | 8/28/2026 | 9/1/2026 2:58:58 PM EST |
| 95.00 | 1.65 | 2.50 | 2.08 | 2.22 | -0.13 | -5.54% | 0.02 | 7 | 111 | 0.59 | 0.22 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |
| 100.00 | 0.50 | 1.85 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.56 | 0.16 | 0.01 | -0.05 | 8/26/2026 | 9/1/2026 2:58:58 PM EST |
| 105.00 | 0.25 | 1.40 | 0.83 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.57 | 0.12 | 0.01 | -0.04 | 8/25/2026 | 9/1/2026 2:58:58 PM EST |
| 110.00 | 0.25 | 1.35 | 0.80 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | 0.08 | 0.01 | -0.03 | 7/30/2026 | 9/1/2026 2:58:58 PM EST |
| 115.00 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.06 | 0.01 | -0.02 | 9/1/2026 2:58:58 PM EST | |||
| 120.00 | 0.05 | 0.95 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.04 | 0.01 | -0.02 | 8/20/2026 | 9/1/2026 2:58:58 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 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 2:58:58 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.25 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/1/2026 2:58:58 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.93 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 2:58:58 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 2:58:58 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.47 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 9/1/2026 2:58:58 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.29 | -0.01 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 2:58:58 PM EST |
| 50.00 | 0.05 | 1.40 | 0.73 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.85 | -0.03 | 0.00 | -0.02 | 8/28/2026 | 9/1/2026 2:58:58 PM EST |
| 55.00 | 0.05 | 1.45 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.72 | -0.06 | 0.01 | -0.03 | 8/25/2026 | 9/1/2026 2:58:58 PM EST |
| 60.00 | 0.30 | 1.50 | 0.90 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.65 | -0.10 | 0.01 | -0.04 | 8/27/2026 | 9/1/2026 2:58:58 PM EST |
| 65.00 | 0.95 | 2.00 | 1.48 | 1.30 | -0.29 | -18.24% | 0.02 | 1 | 165 | 0.62 | -0.15 | 0.01 | -0.05 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |
| 70.00 | 2.10 | 2.95 | 2.53 | 2.89 | -0.02 | -0.69% | 0.04 | 12 | 66 | 0.60 | -0.23 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |
| 75.00 | 3.60 | 4.90 | 4.25 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.59 | -0.34 | 0.02 | -0.07 | 8/28/2026 | 9/1/2026 2:58:58 PM EST |
| 80.00 | 5.80 | 7.20 | 6.50 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.57 | -0.47 | 0.03 | -0.07 | 8/31/2026 | 9/1/2026 2:58:58 PM EST |
| 85.00 | 8.80 | 10.60 | 9.70 | 13.90 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.59 | -0.59 | 0.02 | -0.07 | 8/26/2026 | 9/1/2026 2:58:58 PM EST |
| 90.00 | 12.30 | 14.10 | 13.20 | % | 0.15 | 0 | 0 | 0.58 | -0.69 | 0.02 | -0.06 | 9/1/2026 2:58:58 PM EST | |||
| 95.00 | 16.20 | 18.50 | 17.35 | % | 0.18 | 0 | 0 | 0.59 | -0.78 | 0.02 | -0.06 | 9/1/2026 2:58:58 PM EST | |||
| 100.00 | 20.60 | 22.60 | 21.60 | % | 0.22 | 0 | 0 | 0.56 | -0.84 | 0.01 | -0.05 | 9/1/2026 2:58:58 PM EST | |||
| 105.00 | 25.10 | 27.30 | 26.20 | % | 0.25 | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.04 | 9/1/2026 2:58:58 PM EST | |||
| 110.00 | 29.80 | 32.40 | 31.10 | % | 0.28 | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.03 | 9/1/2026 2:58:58 PM EST | |||
| 115.00 | 34.40 | 37.20 | 35.80 | % | 0.31 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.02 | 9/1/2026 2:58:58 PM EST | |||
| 120.00 | 38.90 | 42.10 | 40.50 | % | 0.34 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.02 | 9/1/2026 2:58:58 PM EST |