Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $80.25 as of 10/1/2026 6:31:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.10 | 42.70 | 41.40 | % | 0.92 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 50.00 | 34.50 | 37.80 | 36.15 | % | 0.72 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 55.00 | 29.70 | 33.10 | 31.40 | % | 0.57 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 60.00 | 25.00 | 27.60 | 26.30 | % | 0.44 | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 65.00 | 20.60 | 23.10 | 21.85 | 14.80 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.80 | 0.89 | 0.01 | -0.04 | 9/24/2026 | 10/1/2026 3:59:56 PM EST |
| 70.00 | 16.40 | 19.40 | 17.90 | 13.20 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.61 | 0.83 | 0.01 | -0.05 | 9/23/2026 | 10/1/2026 3:59:56 PM EST |
| 75.00 | 13.30 | 15.80 | 14.55 | 8.80 | 0.00 | 0.00% | 0.19 | 0 | 258 | 0.67 | 0.75 | 0.01 | -0.07 | 9/23/2026 | 10/1/2026 3:59:56 PM EST |
| 80.00 | 10.20 | 11.70 | 10.95 | 10.25 | +3.65 | +55.31% | 0.14 | 1 | 4 | 0.62 | 0.66 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 85.00 | 8.10 | 9.10 | 8.60 | 8.20 | +1.46 | +21.67% | 0.10 | 6 | 9 | 0.65 | 0.56 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 90.00 | 6.00 | 6.80 | 6.40 | 5.77 | +0.05 | +0.88% | 0.07 | 5 | 276 | 0.64 | 0.47 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 95.00 | 3.50 | 5.80 | 4.65 | 3.97 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.63 | 0.37 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 100.00 | 2.60 | 4.60 | 3.60 | 3.40 | +0.40 | +13.34% | 0.04 | 2 | 10 | 0.65 | 0.29 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 105.00 | 1.65 | 3.00 | 2.33 | 2.13 | -1.27 | -37.36% | 0.02 | 1 | 1 | 0.62 | 0.22 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 110.00 | 0.80 | 2.40 | 1.60 | % | 0.01 | 0 | 0 | 0.61 | 0.16 | 0.01 | -0.05 | 10/1/2026 3:59:56 PM EST | |||
| 115.00 | 0.45 | 1.85 | 1.15 | % | 0.01 | 0 | 0 | 0.61 | 0.12 | 0.01 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 120.00 | 0.20 | 1.40 | 0.80 | % | 0.01 | 0 | 0 | 0.60 | 0.08 | 0.01 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 125.00 | 0.05 | 1.45 | 0.75 | % | 0.01 | 0 | 0 | 0.61 | 0.06 | 0.01 | -0.02 | 10/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.16 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:56 PM EST |
| 50.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 55.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 60.00 | 0.35 | 1.50 | 0.93 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.73 | -0.06 | 0.01 | -0.03 | 9/23/2026 | 10/1/2026 3:59:56 PM EST |
| 65.00 | 0.90 | 1.40 | 1.15 | 1.26 | -0.96 | -43.25% | 0.02 | 15 | 34 | 0.66 | -0.11 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 70.00 | 1.60 | 2.85 | 2.23 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.67 | -0.17 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 75.00 | 2.45 | 3.70 | 3.08 | 3.40 | -0.90 | -20.93% | 0.04 | 11 | 46 | 0.61 | -0.25 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 80.00 | 4.00 | 6.10 | 5.05 | 5.20 | -2.18 | -29.54% | 0.06 | 1 | 16 | 0.63 | -0.34 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 85.00 | 5.90 | 7.90 | 6.90 | 8.46 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.59 | -0.44 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 90.00 | 9.10 | 11.00 | 10.05 | % | 0.11 | 0 | 0 | 0.61 | -0.53 | 0.02 | -0.08 | 10/1/2026 3:59:56 PM EST | |||
| 95.00 | 12.90 | 14.60 | 13.75 | % | 0.14 | 0 | 0 | 0.64 | -0.63 | 0.02 | -0.08 | 10/1/2026 3:59:56 PM EST | |||
| 100.00 | 16.50 | 18.40 | 17.45 | % | 0.17 | 0 | 0 | 0.64 | -0.71 | 0.02 | -0.07 | 10/1/2026 3:59:56 PM EST | |||
| 105.00 | 20.20 | 23.10 | 21.65 | % | 0.21 | 0 | 0 | 0.65 | -0.78 | 0.02 | -0.06 | 10/1/2026 3:59:56 PM EST | |||
| 110.00 | 24.10 | 27.40 | 25.75 | % | 0.23 | 0 | 0 | 0.60 | -0.84 | 0.01 | -0.05 | 10/1/2026 3:59:56 PM EST | |||
| 115.00 | 28.80 | 31.90 | 30.35 | % | 0.26 | 0 | 0 | 0.87 | -0.88 | 0.01 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 120.00 | 33.20 | 36.50 | 34.85 | % | 0.29 | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 125.00 | 38.30 | 41.20 | 39.75 | % | 0.32 | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.02 | 10/1/2026 3:59:56 PM EST |