Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $35.51 as of 12/26/2025 1:39:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.30 | 16.50 | 14.90 | % | 0.74 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 22.50 | 11.80 | 14.90 | 13.35 | % | 0.59 | 0 | 0 | 1.59 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 25.00 | 8.70 | 11.40 | 10.05 | % | 0.40 | 0 | 0 | 1.04 | 0.93 | 0.02 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 30.00 | 5.60 | 7.10 | 6.35 | % | 0.21 | 0 | 0 | 0.65 | 0.77 | 0.04 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 35.00 | 2.65 | 3.50 | 3.08 | 3.31 | -1.39 | -29.58% | 0.09 | 5 | 3 | 0.57 | 0.54 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 40.00 | 0.65 | 1.40 | 1.03 | 1.35 | +0.13 | +10.66% | 0.03 | 13 | 30 | 0.49 | 0.30 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 45.00 | 0.40 | 0.75 | 0.58 | 0.50 | -0.04 | -7.41% | 0.01 | 1 | 5 | 0.57 | 0.15 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.07 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.01 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.18 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 25.00 | 0.05 | 1.15 | 0.60 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.71 | -0.07 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 30.00 | 0.70 | 1.65 | 1.18 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.59 | -0.23 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 35.00 | 2.30 | 3.70 | 3.00 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.55 | -0.46 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 40.00 | 5.60 | 7.40 | 6.50 | 5.85 | +1.55 | +36.05% | 0.16 | 11 | 33 | 0.58 | -0.70 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 45.00 | 9.40 | 10.90 | 10.15 | % | 0.23 | 0 | 0 | 0.69 | -0.85 | 0.03 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 50.00 | 13.70 | 15.90 | 14.80 | % | 0.30 | 0 | 0 | 0.85 | -0.93 | 0.02 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 55.00 | 18.60 | 20.90 | 19.75 | % | 0.36 | 0 | 0 | 1.00 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 60.00 | 23.30 | 26.30 | 24.80 | % | 0.41 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |