Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $41.41 as of 2/13/2026 8:28:06 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 | 20.90 | 24.50 | 22.70 | % | 1.14 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 22.50 | 18.40 | 20.80 | 19.60 | % | 0.87 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 25.00 | 15.90 | 18.20 | 17.05 | % | 0.68 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 30.00 | 11.50 | 13.30 | 12.40 | 7.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:36 PM EST |
| 35.00 | 6.40 | 8.40 | 7.40 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.43 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:36 PM EST |
| 40.00 | 2.70 | 3.50 | 3.10 | 3.10 | +0.24 | +8.40% | 0.08 | 2 | 358 | 0.78 | 0.86 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 45.00 | 0.15 | 0.70 | 0.43 | 0.44 | -0.01 | -2.23% | 0.01 | 42 | 400 | 0.48 | 0.25 | 0.11 | -0.06 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.19 | 0.01 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:36 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:36 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.16 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:36 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.29 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:36 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.14 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:36 PM EST |
| 40.00 | 0.10 | 0.55 | 0.33 | 0.37 | -0.13 | -26.00% | 0.01 | 15 | 91 | 0.54 | -0.14 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 45.00 | 2.25 | 3.10 | 2.68 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.72 | -0.75 | 0.11 | -0.06 | 2/10/2026 | 2/13/2026 3:59:36 PM EST |
| 50.00 | 6.90 | 8.70 | 7.80 | % | 0.16 | 0 | 0 | 1.60 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:36 PM EST | |||
| 55.00 | 11.50 | 13.60 | 12.55 | % | 0.23 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 60.00 | 16.40 | 19.10 | 17.75 | % | 0.30 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST |