Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $41.03 as of 2/24/2026 8:29:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.90 | 21.50 | 19.20 | % | 0.85 | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 25.00 | 14.40 | 19.00 | 16.70 | % | 0.67 | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 30.00 | 9.90 | 14.00 | 11.95 | % | 0.40 | 0 | 0 | 1.21 | 0.90 | 0.02 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 35.00 | 6.90 | 8.10 | 7.50 | % | 0.21 | 0 | 0 | 0.64 | 0.78 | 0.03 | -0.03 | 2/24/2026 4:00:10 PM EST | |||
| 40.00 | 4.00 | 4.60 | 4.30 | 4.25 | % | 0.11 | 1 | 0 | 0.62 | 0.59 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST | |
| 45.00 | 1.95 | 2.55 | 2.25 | 2.23 | +0.28 | +14.36% | 0.05 | 3 | 3 | 0.61 | 0.37 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 50.00 | 0.95 | 1.20 | 1.08 | 1.04 | % | 0.02 | 2 | 0 | 0.60 | 0.22 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST | |
| 55.00 | 0.40 | 0.85 | 0.63 | % | 0.01 | 0 | 0 | 0.64 | 0.12 | 0.02 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.86 | 0.06 | 0.01 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.22 | 0.03 | 0.01 | -0.01 | 2/24/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.20 | -0.02 | 0.00 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 30.00 | 0.05 | 1.20 | 0.63 | % | 0.02 | 0 | 0 | 0.67 | -0.10 | 0.02 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 35.00 | 0.85 | 1.75 | 1.30 | % | 0.04 | 0 | 0 | 0.62 | -0.22 | 0.03 | -0.03 | 2/24/2026 4:00:10 PM EST | |||
| 40.00 | 2.55 | 3.60 | 3.08 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.59 | -0.41 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 45.00 | 5.60 | 6.50 | 6.05 | % | 0.13 | 0 | 0 | 0.58 | -0.63 | 0.04 | -0.03 | 2/24/2026 4:00:10 PM EST | |||
| 50.00 | 9.30 | 11.10 | 10.20 | % | 0.20 | 0 | 0 | 0.60 | -0.78 | 0.03 | -0.03 | 2/24/2026 4:00:10 PM EST | |||
| 55.00 | 13.80 | 15.60 | 14.70 | % | 0.27 | 0 | 0 | 0.91 | -0.88 | 0.02 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 60.00 | 17.10 | 21.20 | 19.15 | % | 0.32 | 0 | 0 | 1.21 | -0.94 | 0.01 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 65.00 | 22.00 | 25.90 | 23.95 | % | 0.37 | 0 | 0 | 1.30 | -0.97 | 0.01 | -0.01 | 2/24/2026 4:00:10 PM EST |