Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $58.60 as of 4/10/2026 5:08:46 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 | 38.90 | 41.50 | 40.20 | % | 1.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 25.00 | 36.40 | 39.00 | 37.70 | % | 1.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 30.00 | 31.50 | 34.00 | 32.75 | % | 1.09 | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 35.00 | 26.40 | 29.00 | 27.70 | % | 0.79 | 0 | 3 | 7.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 40.00 | 21.40 | 24.20 | 22.80 | % | 0.57 | 0 | 5 | 6.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 45.00 | 16.40 | 19.20 | 17.80 | 20.43 | 0.00 | 0.00% | 0.40 | 0 | 16 | 5.12 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:39 PM EST |
| 50.00 | 11.40 | 14.10 | 12.75 | 12.44 | -1.84 | -12.89% | 0.26 | 10 | 51 | 3.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 55.00 | 6.60 | 8.60 | 7.60 | 8.21 | -2.65 | -24.41% | 0.14 | 1 | 65 | 2.43 | 0.96 | 0.02 | -0.10 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 60.00 | 2.45 | 3.40 | 2.93 | 3.08 | -1.62 | -34.47% | 0.05 | 3 | 124 | 0.85 | 0.72 | 0.08 | -0.39 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 65.00 | 0.10 | 0.80 | 0.45 | 0.59 | -1.72 | -74.46% | 0.01 | 25 | 447 | 0.72 | 0.27 | 0.08 | -0.35 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.14 | -51.86% | 0.00 | 18 | 75 | 0.99 | 0.05 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:39 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:39 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 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:39 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:39 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:39 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,954 | 4.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:39 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:39 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:39 PM EST |
| 55.00 | 0.10 | 0.35 | 0.23 | 0.22 | +0.09 | +69.24% | 0.00 | 3 | 174 | 1.19 | -0.04 | 0.02 | -0.10 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 60.00 | 0.40 | 1.10 | 0.75 | 0.90 | +0.40 | +80.00% | 0.01 | 10 | 111 | 0.89 | -0.28 | 0.08 | -0.39 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 65.00 | 2.70 | 4.00 | 3.35 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 37 | 1.17 | -0.73 | 0.08 | -0.35 | 4/14/2026 | 4/15/2026 3:59:39 PM EST |
| 70.00 | 6.10 | 8.70 | 7.40 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 31 | 1.69 | -0.95 | 0.02 | -0.09 | 4/9/2026 | 4/15/2026 3:59:39 PM EST |
| 75.00 | 11.00 | 13.50 | 12.25 | % | 0.16 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 80.00 | 16.00 | 18.80 | 17.40 | % | 0.22 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST |