Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $64.50 as of 4/24/2026 7:02:13 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 | 42.60 | 46.20 | 44.40 | % | 2.22 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 22.50 | 40.10 | 43.70 | 41.90 | % | 1.86 | 0 | 5 | 2.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 25.00 | 37.70 | 41.50 | 39.60 | % | 1.58 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 30.00 | 32.70 | 36.30 | 34.50 | % | 1.15 | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 35.00 | 27.90 | 30.80 | 29.35 | % | 0.84 | 0 | 75 | 1.38 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 40.00 | 23.10 | 26.10 | 24.60 | 25.28 | 0.00 | 0.00% | 0.61 | 0 | 75 | 1.18 | 0.97 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 45.00 | 18.40 | 21.40 | 19.90 | 14.30 | 0.00 | 0.00% | 0.44 | 0 | 121 | 1.01 | 0.93 | 0.01 | -0.03 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 50.00 | 15.00 | 16.40 | 15.70 | 15.90 | +0.60 | +3.93% | 0.31 | 1 | 640 | 0.61 | 0.87 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 55.00 | 11.30 | 12.50 | 11.90 | 10.80 | 0.00 | 0.00% | 0.22 | 0 | 102 | 0.62 | 0.78 | 0.02 | -0.05 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 60.00 | 7.90 | 9.20 | 8.55 | 8.60 | +0.30 | +3.62% | 0.14 | 2 | 70 | 0.61 | 0.67 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 65.00 | 5.30 | 6.40 | 5.85 | 6.62 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.60 | 0.54 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 70.00 | 3.40 | 4.40 | 3.90 | 4.10 | -0.30 | -6.82% | 0.06 | 2 | 147 | 0.59 | 0.42 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 75.00 | 2.25 | 3.20 | 2.73 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.61 | 0.31 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 80.00 | 1.40 | 2.35 | 1.88 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.63 | 0.23 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 85.00 | 0.95 | 1.70 | 1.33 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | 0.17 | 0.02 | -0.04 | 4/2/2026 | 4/24/2026 3:59:55 PM EST |
| 90.00 | 0.65 | 1.30 | 0.98 | % | 0.01 | 0 | 0 | 0.66 | 0.12 | 0.01 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 95.00 | 0.45 | 1.25 | 0.85 | % | 0.01 | 0 | 0 | 0.70 | 0.09 | 0.01 | -0.02 | 4/24/2026 3:59:55 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 42 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.36 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.13 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/24/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 0.65 | 0.35 | 0.40 | -0.24 | -37.50% | 0.01 | 2 | 24 | 0.73 | -0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 45.00 | 0.50 | 1.05 | 0.78 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 326 | 0.73 | -0.07 | 0.01 | -0.03 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 50.00 | 1.00 | 1.70 | 1.35 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 369 | 0.69 | -0.13 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 55.00 | 1.95 | 2.80 | 2.38 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 438 | 0.66 | -0.22 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 60.00 | 3.50 | 4.40 | 3.95 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 350 | 0.63 | -0.33 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 65.00 | 5.90 | 7.00 | 6.45 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.64 | -0.46 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 70.00 | 8.90 | 9.90 | 9.40 | 11.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | -0.58 | 0.03 | -0.06 | 3/30/2026 | 4/24/2026 3:59:55 PM EST |
| 75.00 | 12.70 | 13.90 | 13.30 | % | 0.18 | 0 | 0 | 0.65 | -0.69 | 0.02 | -0.05 | 4/24/2026 3:59:55 PM EST | |||
| 80.00 | 16.40 | 18.50 | 17.45 | % | 0.22 | 0 | 0 | 0.66 | -0.77 | 0.02 | -0.04 | 4/24/2026 3:59:55 PM EST | |||
| 85.00 | 20.50 | 23.10 | 21.80 | % | 0.26 | 0 | 0 | 0.84 | -0.83 | 0.02 | -0.04 | 4/24/2026 3:59:55 PM EST | |||
| 90.00 | 25.10 | 27.80 | 26.45 | % | 0.29 | 0 | 0 | 0.89 | -0.88 | 0.01 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 95.00 | 29.60 | 32.90 | 31.25 | % | 0.33 | 0 | 0 | 0.99 | -0.91 | 0.01 | -0.02 | 4/24/2026 3:59:55 PM EST |