Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $41.90 as of 12/12/2025 10:08:31 AM 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 | 38.40 | 40.90 | 39.65 | % | 15.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 5.00 | 35.60 | 38.40 | 37.00 | % | 7.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 7.50 | 32.90 | 36.00 | 34.45 | % | 4.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 10.00 | 30.60 | 33.40 | 32.00 | % | 3.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 12.50 | 28.30 | 30.90 | 29.60 | % | 2.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 15.00 | 25.60 | 28.30 | 26.95 | 7.85 | 0.00 | 0.00% | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 12/12/2025 9:59:04 AM EST |
| 17.50 | 22.90 | 25.90 | 24.40 | 27.05 | 0.00 | 0.00% | 1.39 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:59:04 AM EST |
| 20.00 | 20.90 | 23.40 | 22.15 | 12.50 | 0.00 | 0.00% | 1.11 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 12/12/2025 9:59:04 AM EST |
| 22.50 | 18.40 | 20.90 | 19.65 | 22.20 | 0.00 | 0.00% | 0.87 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:04 AM EST |
| 25.00 | 15.90 | 18.40 | 17.15 | 18.50 | 0.00 | 0.00% | 0.69 | 0 | 152 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 9:59:04 AM EST |
| 30.00 | 11.00 | 12.00 | 11.50 | 14.85 | 0.00 | 0.00% | 0.38 | 0 | 565 | 1.80 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:59:04 AM EST |
| 35.00 | 6.20 | 7.10 | 6.65 | 7.20 | 0.00 | 0.00% | 0.19 | 0 | 209 | 1.06 | 0.98 | 0.01 | -0.03 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 40.00 | 1.90 | 2.30 | 2.10 | 2.41 | 0.00 | 0.00% | 0.05 | 0 | 1,153 | 1.09 | 0.75 | 0.09 | -0.14 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 45.00 | 0.15 | 0.40 | 0.28 | 0.35 | +0.03 | +9.38% | 0.01 | 3 | 434 | 0.50 | 0.22 | 0.09 | -0.08 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 371 | 0.76 | 0.02 | 0.01 | -0.01 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.15 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:04 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:04 AM 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/12/2025 9:59:04 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/12/2025 9:59:04 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 11 | 5.44 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/12/2025 9:59:04 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/12/2025 9:59:04 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 17 | 4.09 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/12/2025 9:59:04 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 2.59 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.19 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:59:04 AM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.15 | -0.02 | 0.01 | -0.03 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 40.00 | 0.55 | 0.95 | 0.75 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 800 | 0.66 | -0.25 | 0.09 | -0.14 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 45.00 | 3.60 | 4.20 | 3.90 | 3.39 | -0.63 | -15.68% | 0.09 | 247 | 534 | 0.94 | -0.78 | 0.09 | -0.08 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 50.00 | 6.80 | 9.10 | 7.95 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 63 | 1.36 | -0.98 | 0.01 | -0.01 | 12/3/2025 | 12/12/2025 9:59:04 AM EST |
| 55.00 | 11.70 | 14.10 | 12.90 | % | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 60.00 | 16.60 | 19.70 | 18.15 | % | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST |