Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $39.92 as of 10/27/2025 1:05:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 36.60 | 40.40 | 38.50 | % | 15.40 | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:08 PM EST | |||
| 5.00 | 34.10 | 37.90 | 36.00 | % | 7.20 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:08 PM EST | |||
| 7.50 | 31.60 | 35.40 | 33.50 | % | 4.47 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:08 PM EST | |||
| 10.00 | 29.10 | 32.90 | 31.00 | % | 3.10 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:08 PM EST | |||
| 12.50 | 26.60 | 30.40 | 28.50 | % | 2.28 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:08 PM EST | |||
| 15.00 | 24.10 | 27.90 | 26.00 | 7.85 | 0.00 | 0.00% | 1.73 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 10/27/2025 2:59:08 PM EST |
| 17.50 | 21.70 | 25.50 | 23.60 | 3.25 | 0.00 | 0.00% | 1.35 | 0 | 8 | 2.32 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/27/2025 2:59:08 PM EST |
| 20.00 | 19.50 | 23.10 | 21.30 | 12.50 | 0.00 | 0.00% | 1.06 | 0 | 55 | 2.02 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 10/27/2025 2:59:08 PM EST |
| 22.50 | 17.10 | 20.20 | 18.65 | 12.60 | 0.00 | 0.00% | 0.83 | 0 | 91 | 1.68 | 0.98 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 2:59:08 PM EST |
| 25.00 | 14.80 | 17.30 | 16.05 | 15.70 | 0.00 | 0.00% | 0.64 | 0 | 227 | 1.32 | 0.95 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 2:59:08 PM EST |
| 30.00 | 11.00 | 12.00 | 11.50 | 8.40 | 0.00 | 0.00% | 0.38 | 0 | 571 | 0.69 | 0.89 | 0.02 | -0.02 | 10/22/2025 | 10/27/2025 2:59:08 PM EST |
| 35.00 | 7.00 | 7.90 | 7.45 | 7.10 | 0.00 | 0.00% | 0.21 | 0 | 221 | 0.68 | 0.76 | 0.03 | -0.03 | 10/23/2025 | 10/27/2025 2:59:08 PM EST |
| 40.00 | 4.00 | 4.70 | 4.35 | 4.18 | 0.00 | 0.00% | 0.11 | 0 | 1,115 | 0.64 | 0.58 | 0.04 | -0.04 | 10/23/2025 | 10/27/2025 2:59:08 PM EST |
| 45.00 | 2.30 | 2.60 | 2.45 | 2.25 | +0.15 | +7.15% | 0.05 | 29 | 124 | 0.63 | 0.38 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 2:59:08 PM EST |
| 50.00 | 1.00 | 1.55 | 1.28 | 1.29 | +0.13 | +11.21% | 0.03 | 1 | 41 | 0.64 | 0.24 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 2:59:08 PM EST |
| 55.00 | 0.50 | 1.05 | 0.78 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.67 | 0.15 | 0.02 | -0.02 | 10/1/2025 | 10/27/2025 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:08 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:08 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:08 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 53 | 2.12 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 2:59:08 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/27/2025 2:59:08 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 2:59:08 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/27/2025 2:59:08 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.48 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 2:59:08 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.27 | -0.02 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 2:59:08 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,011 | 0.77 | -0.05 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 2:59:08 PM EST |
| 30.00 | 0.50 | 1.10 | 0.80 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.77 | -0.11 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 2:59:08 PM EST |
| 35.00 | 1.30 | 1.70 | 1.50 | 1.50 | -0.05 | -3.23% | 0.04 | 1 | 137 | 0.65 | -0.24 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 2:59:08 PM EST |
| 40.00 | 3.00 | 3.40 | 3.20 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.59 | -0.42 | 0.04 | -0.04 | 10/23/2025 | 10/27/2025 2:59:08 PM EST |
| 45.00 | 6.10 | 6.70 | 6.40 | 12.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.62 | -0.62 | 0.04 | -0.04 | 7/16/2025 | 10/27/2025 2:59:08 PM EST |
| 50.00 | 9.30 | 11.20 | 10.25 | 16.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.59 | -0.76 | 0.03 | -0.03 | 7/14/2025 | 10/27/2025 2:59:08 PM EST |
| 55.00 | 13.70 | 16.10 | 14.90 | % | 0.27 | 0 | 0 | 0.98 | -0.85 | 0.02 | -0.02 | 10/27/2025 2:59:08 PM EST |