Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $44.10 as of 11/19/2025 9:16:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.60 | 28.70 | 27.15 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 20.00 | 23.10 | 25.10 | 24.10 | 24.50 | +3.24 | +15.24% | 1.21 | 2 | 1 | 8.31 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 22.50 | 20.60 | 23.70 | 22.15 | % | 0.98 | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 25.00 | 18.30 | 20.90 | 19.60 | 14.30 | 0.00 | 0.00% | 0.78 | 0 | 3 | 7.84 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:52 PM EST |
| 30.00 | 13.40 | 15.50 | 14.45 | 10.30 | 0.00 | 0.00% | 0.48 | 0 | 12 | 5.31 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:52 PM EST |
| 35.00 | 8.40 | 10.70 | 9.55 | 11.69 | 0.00 | 0.00% | 0.27 | 0 | 35 | 3.99 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 40.00 | 3.90 | 5.10 | 4.50 | 4.28 | -1.23 | -22.33% | 0.11 | 1 | 87 | 1.87 | 0.91 | 0.04 | -0.13 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 45.00 | 0.55 | 0.95 | 0.75 | 0.70 | -1.50 | -68.19% | 0.02 | 33 | 727 | 0.86 | 0.38 | 0.15 | -0.27 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.25 | 0.03 | 0.02 | -0.03 | 11/18/2025 | 11/19/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.61 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.10 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.66 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 8 | 1.07 | -0.09 | 0.04 | -0.13 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 45.00 | 0.45 | 2.40 | 1.43 | 1.25 | +0.65 | +108.34% | 0.03 | 11 | 105 | 1.55 | -0.62 | 0.15 | -0.27 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 50.00 | 4.30 | 6.70 | 5.50 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 13 | 2.20 | -0.97 | 0.02 | -0.03 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |