Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $57.13 as of 6/9/2026 6:33:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 33.40 | 36.40 | 34.90 | % | 1.74 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:09 PM EST | |||
| 22.50 | 31.00 | 33.60 | 32.30 | % | 1.44 | 0 | 5 | 4.67 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:09 PM EST | |||
| 25.00 | 28.50 | 31.40 | 29.95 | 32.82 | 0.00 | 0.00% | 1.20 | 0 | 3 | 4.46 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:09 PM EST |
| 30.00 | 23.60 | 25.70 | 24.65 | 27.90 | 0.00 | 0.00% | 0.82 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:09 PM EST |
| 35.00 | 18.70 | 21.40 | 20.05 | 22.84 | 0.00 | 0.00% | 0.57 | 0 | 75 | 2.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:09 PM EST |
| 40.00 | 13.80 | 16.00 | 14.90 | 23.75 | 0.00 | 0.00% | 0.37 | 0 | 74 | 2.01 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:09 PM EST |
| 45.00 | 9.20 | 11.60 | 10.40 | 12.30 | 0.00 | 0.00% | 0.23 | 0 | 116 | 1.72 | 0.97 | 0.01 | -0.02 | 6/2/2026 | 6/9/2026 3:59:09 PM EST |
| 50.00 | 4.70 | 5.90 | 5.30 | 5.40 | -4.34 | -44.56% | 0.11 | 1 | 556 | 0.89 | 0.82 | 0.05 | -0.08 | 6/9/2026 | 6/9/2026 3:59:09 PM EST |
| 55.00 | 1.75 | 2.35 | 2.05 | 2.25 | -1.55 | -40.79% | 0.04 | 1 | 107 | 0.63 | 0.50 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:09 PM EST |
| 60.00 | 0.30 | 0.90 | 0.60 | 0.70 | -0.70 | -50.00% | 0.01 | 81 | 458 | 0.64 | 0.20 | 0.05 | -0.09 | 6/9/2026 | 6/9/2026 3:59:09 PM EST |
| 65.00 | 0.10 | 0.60 | 0.35 | 0.35 | -0.10 | -22.23% | 0.01 | 8 | 295 | 0.80 | 0.05 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:09 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.15 | 0.01 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:09 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:09 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.54 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:09 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:09 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:09 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:09 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:09 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:09 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 42 | 3.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:09 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 39 | 3.05 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 3:59:09 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 196 | 2.25 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:09 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:09 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.23 | -0.18 | -43.91% | 0.01 | 2 | 319 | 1.22 | -0.03 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:09 PM EST |
| 50.00 | 0.45 | 0.70 | 0.58 | 0.53 | +0.05 | +10.42% | 0.01 | 5 | 417 | 0.66 | -0.18 | 0.05 | -0.08 | 6/9/2026 | 6/9/2026 3:59:09 PM EST |
| 55.00 | 1.90 | 2.75 | 2.33 | 2.45 | +0.95 | +63.34% | 0.04 | 3 | 511 | 0.64 | -0.50 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:09 PM EST |
| 60.00 | 5.00 | 6.60 | 5.80 | 5.66 | +1.46 | +34.77% | 0.10 | 1 | 396 | 0.94 | -0.80 | 0.05 | -0.09 | 6/9/2026 | 6/9/2026 3:59:09 PM EST |
| 65.00 | 9.20 | 11.30 | 10.25 | 9.62 | 0.00 | 0.00% | 0.16 | 0 | 54 | 1.19 | -0.95 | 0.02 | -0.03 | 6/4/2026 | 6/9/2026 3:59:09 PM EST |
| 70.00 | 13.70 | 16.40 | 15.05 | 14.53 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.53 | -0.99 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 3:59:09 PM EST |
| 75.00 | 18.70 | 21.40 | 20.05 | 10.70 | 0.00 | 0.00% | 0.27 | 0 | 60 | 1.79 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:09 PM EST |
| 80.00 | 23.70 | 26.60 | 25.15 | 14.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.12 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:09 PM EST |
| 85.00 | 28.70 | 31.70 | 30.20 | % | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:09 PM EST | |||
| 90.00 | 33.70 | 36.70 | 35.20 | % | 0.39 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:09 PM EST | |||
| 95.00 | 38.70 | 41.70 | 40.20 | % | 0.42 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:09 PM EST | |||
| 100.00 | 43.70 | 46.60 | 45.15 | % | 0.45 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:09 PM EST |