Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $63.01 as of 3/26/2026 9:47:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.30 | 35.50 | 33.40 | % | 1.11 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 35.00 | 26.40 | 29.40 | 27.90 | % | 0.80 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 40.00 | 21.60 | 24.90 | 23.25 | % | 0.58 | 0 | 0 | 1.16 | 0.95 | 0.01 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 45.00 | 17.70 | 20.10 | 18.90 | 20.00 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.98 | 0.90 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 50.00 | 13.40 | 15.70 | 14.55 | % | 0.29 | 0 | 2 | 0.64 | 0.83 | 0.01 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 55.00 | 10.70 | 11.60 | 11.15 | % | 0.20 | 0 | 1 | 0.73 | 0.74 | 0.02 | -0.05 | 3/26/2026 4:00:04 PM EST | |||
| 60.00 | 7.40 | 8.50 | 7.95 | 7.86 | +0.78 | +11.02% | 0.13 | 2 | 55 | 0.70 | 0.62 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 65.00 | 5.00 | 5.90 | 5.45 | 5.63 | +1.03 | +22.40% | 0.08 | 6 | 15 | 0.69 | 0.50 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 70.00 | 3.20 | 4.10 | 3.65 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 1,005 | 0.68 | 0.38 | 0.02 | -0.06 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 75.00 | 2.10 | 2.95 | 2.53 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.69 | 0.28 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 80.00 | 1.65 | 2.00 | 1.83 | 1.88 | +0.43 | +29.66% | 0.02 | 14 | 1,011 | 0.72 | 0.21 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 85.00 | 0.95 | 1.55 | 1.25 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.73 | 0.15 | 0.01 | -0.04 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 90.00 | 0.60 | 1.15 | 0.88 | % | 0.01 | 0 | 0 | 0.74 | 0.11 | 0.01 | -0.03 | 3/26/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 35.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 40.00 | 0.25 | 0.75 | 0.50 | 0.50 | -0.21 | -29.58% | 0.01 | 2 | 27 | 0.84 | -0.05 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 45.00 | 0.80 | 1.25 | 1.03 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | -0.10 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 50.00 | 1.45 | 2.00 | 1.73 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.75 | -0.17 | 0.01 | -0.04 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 55.00 | 2.45 | 3.00 | 2.73 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.68 | -0.26 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 60.00 | 4.30 | 5.20 | 4.75 | 4.74 | +0.04 | +0.86% | 0.08 | 2 | 20 | 0.68 | -0.38 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 65.00 | 6.90 | 7.80 | 7.35 | % | 0.11 | 0 | 0 | 0.67 | -0.50 | 0.02 | -0.06 | 3/26/2026 4:00:04 PM EST | |||
| 70.00 | 10.10 | 11.10 | 10.60 | % | 0.15 | 0 | 0 | 0.66 | -0.62 | 0.02 | -0.06 | 3/26/2026 4:00:04 PM EST | |||
| 75.00 | 14.00 | 14.90 | 14.45 | % | 0.19 | 0 | 0 | 0.66 | -0.72 | 0.02 | -0.05 | 3/26/2026 4:00:04 PM EST | |||
| 80.00 | 17.80 | 19.80 | 18.80 | % | 0.24 | 0 | 0 | 0.66 | -0.79 | 0.02 | -0.05 | 3/26/2026 4:00:04 PM EST | |||
| 85.00 | 22.30 | 24.30 | 23.30 | % | 0.27 | 0 | 0 | 0.65 | -0.85 | 0.01 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 90.00 | 26.60 | 29.20 | 27.90 | % | 0.31 | 0 | 0 | 0.96 | -0.89 | 0.01 | -0.03 | 3/26/2026 4:00:04 PM EST |