Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $36.98 as of 1/30/2026 6:47:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.70 | 25.00 | 22.85 | % | 1.52 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 17.50 | 18.30 | 22.00 | 20.15 | 20.70 | 0.00 | 0.00% | 1.15 | 0 | 8 | 2.17 | 0.99 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 15.80 | 18.90 | 17.35 | 26.40 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.60 | 0.98 | 0.00 | -0.01 | 11/18/2025 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 14.20 | 16.00 | 15.10 | 15.10 | 0.00 | 0.00% | 0.67 | 0 | 9 | 1.18 | 0.97 | 0.01 | -0.01 | 1/8/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 11.80 | 13.40 | 12.60 | 11.08 | 0.00 | 0.00% | 0.50 | 0 | 8 | 0.94 | 0.93 | 0.01 | -0.02 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 6.50 | 9.50 | 8.00 | 8.50 | 0.00 | 0.00% | 0.27 | 0 | 37 | 0.93 | 0.84 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 4.50 | 5.00 | 4.75 | 4.50 | 0.00 | 0.00% | 0.14 | 1 | 3,817 | 0.59 | 0.67 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 2.00 | 2.60 | 2.30 | 2.60 | +0.61 | +30.66% | 0.06 | 10 | 282 | 0.57 | 0.45 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 0.80 | 1.15 | 0.98 | 0.90 | 0.00 | 0.00% | 0.02 | 3 | 403 | 0.57 | 0.26 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 0.35 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 0.01 | 2 | 423 | 0.59 | 0.14 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 0.15 | 0.50 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.67 | 0.07 | 0.02 | -0.01 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.96 | 0.03 | 0.01 | -0.01 | 1/2/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.08 | 0.01 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | -0.01 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.13 | -0.02 | 0.00 | -0.01 | 1/6/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.21 | -0.03 | 0.01 | -0.01 | 7/31/2025 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.10 | 0.75 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.82 | -0.07 | 0.01 | -0.02 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.60 | 0.90 | 0.75 | 0.75 | -0.35 | -31.82% | 0.03 | 2 | 47 | 0.67 | -0.16 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 1.80 | 2.20 | 2.00 | 2.05 | +0.29 | +16.48% | 0.06 | 2 | 192 | 0.61 | -0.33 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 4.20 | 4.70 | 4.45 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 162 | 0.58 | -0.55 | 0.05 | -0.04 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 7.80 | 8.40 | 8.10 | 9.40 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.56 | -0.74 | 0.04 | -0.03 | 12/22/2025 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 12.10 | 13.90 | 13.00 | 10.04 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.95 | -0.86 | 0.03 | -0.02 | 12/10/2025 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 17.00 | 19.30 | 18.15 | % | 0.33 | 0 | 0 | 1.21 | -0.93 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 60.00 | 20.70 | 24.40 | 22.55 | % | 0.38 | 0 | 0 | 1.38 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 65.00 | 25.80 | 29.40 | 27.60 | % | 0.42 | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |