Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $53.12 as of 3/16/2026 8:47:57 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 | 36.80 | 40.20 | 38.50 | % | 2.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 17.50 | 34.90 | 37.40 | 36.15 | 25.50 | 0.00 | 0.00% | 2.07 | 0 | 1 | 9.26 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:56 PM EST |
| 20.00 | 32.50 | 34.90 | 33.70 | 26.40 | 0.00 | 0.00% | 1.69 | 0 | 2 | 8.26 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 3/16/2026 3:59:56 PM EST |
| 22.50 | 29.90 | 32.40 | 31.15 | 20.56 | 0.00 | 0.00% | 1.38 | 0 | 6 | 7.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:56 PM EST |
| 25.00 | 26.70 | 30.00 | 28.35 | 25.58 | 0.00 | 0.00% | 1.13 | 0 | 7 | 6.74 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 30.00 | 21.80 | 25.00 | 23.40 | 12.02 | 0.00 | 0.00% | 0.78 | 0 | 33 | 5.41 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:56 PM EST |
| 35.00 | 17.70 | 19.90 | 18.80 | 18.79 | +0.79 | +4.39% | 0.54 | 298 | 2,569 | 4.18 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 40.00 | 12.70 | 14.90 | 13.80 | 13.80 | -0.20 | -1.43% | 0.35 | 1 | 336 | 3.19 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 45.00 | 7.60 | 8.70 | 8.15 | 8.20 | -0.50 | -5.75% | 0.18 | 118 | 615 | 1.41 | 0.97 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 50.00 | 3.20 | 4.20 | 3.70 | 3.62 | -0.59 | -14.02% | 0.07 | 23 | 344 | 1.02 | 0.79 | 0.07 | -0.18 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 55.00 | 0.75 | 1.25 | 1.00 | 0.80 | -0.80 | -50.00% | 0.02 | 16 | 196 | 0.76 | 0.35 | 0.09 | -0.20 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.24 | -61.54% | 0.00 | 13 | 113 | 1.02 | 0.07 | 0.03 | -0.07 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 7 | 22 | 1.35 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/16/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 5.58 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 4.16 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 214 | 1.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.35 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 5 | 76 | 1.05 | -0.03 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 50.00 | 0.35 | 0.70 | 0.53 | 0.40 | -0.30 | -42.86% | 0.01 | 1 | 50 | 0.76 | -0.21 | 0.07 | -0.18 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 55.00 | 2.40 | 2.95 | 2.68 | 2.90 | +0.15 | +5.46% | 0.05 | 15 | 11 | 0.73 | -0.65 | 0.09 | -0.20 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 60.00 | 6.80 | 7.70 | 7.25 | 7.45 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.00 | -0.93 | 0.03 | -0.07 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 65.00 | 10.50 | 12.60 | 11.55 | 12.05 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.82 | -0.99 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |