Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $57.10 as of 6/2/2026 11:41:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 41.10 | 44.90 | 43.00 | % | 2.87 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 17.50 | 38.70 | 42.70 | 40.70 | % | 2.33 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 20.00 | 36.20 | 40.20 | 38.20 | % | 1.91 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 22.50 | 33.70 | 37.70 | 35.70 | % | 1.59 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 25.00 | 31.20 | 35.30 | 33.25 | % | 1.33 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 30.00 | 26.30 | 30.30 | 28.30 | 32.30 | 0.00 | 0.00% | 0.94 | 0 | 12 | 1.77 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 6/2/2026 10:59:01 AM EST |
| 35.00 | 21.50 | 24.00 | 22.75 | 25.39 | 0.00 | 0.00% | 0.65 | 0 | 14 | 1.44 | 0.98 | 0.00 | -0.02 | 5/18/2026 | 6/2/2026 10:59:01 AM EST |
| 40.00 | 16.70 | 19.10 | 17.90 | 17.50 | 0.00 | 0.00% | 0.45 | 0 | 65 | 1.16 | 0.94 | 0.01 | -0.03 | 5/27/2026 | 6/2/2026 10:59:01 AM EST |
| 45.00 | 12.70 | 14.50 | 13.60 | 21.00 | 0.00 | 0.00% | 0.30 | 0 | 43 | 0.92 | 0.88 | 0.02 | -0.04 | 4/24/2026 | 6/2/2026 10:59:01 AM EST |
| 50.00 | 8.70 | 10.30 | 9.50 | 12.80 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.54 | 0.77 | 0.02 | -0.05 | 5/15/2026 | 6/2/2026 10:59:01 AM EST |
| 55.00 | 5.20 | 6.80 | 6.00 | 7.31 | 0.00 | 0.00% | 0.11 | 0 | 139 | 0.53 | 0.63 | 0.03 | -0.06 | 5/26/2026 | 6/2/2026 10:59:01 AM EST |
| 60.00 | 3.80 | 4.30 | 4.05 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.54 | 0.46 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 65.00 | 2.30 | 2.60 | 2.45 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.56 | 0.30 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 70.00 | 1.35 | 1.75 | 1.55 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.59 | 0.20 | 0.02 | -0.04 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 75.00 | 0.40 | 1.20 | 0.80 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.62 | 0.13 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 80.00 | 0.20 | 0.95 | 0.58 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.65 | 0.08 | 0.01 | -0.02 | 5/18/2026 | 6/2/2026 10:59:01 AM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.65 | 0.05 | 0.01 | -0.02 | 5/18/2026 | 6/2/2026 10:59:01 AM EST |
| 90.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.72 | 0.03 | 0.01 | -0.01 | 5/18/2026 | 6/2/2026 10:59:01 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 10:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.33 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 6/2/2026 10:59:01 AM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.87 | -0.02 | 0.00 | -0.02 | 5/15/2026 | 6/2/2026 10:59:01 AM EST |
| 40.00 | 0.10 | 0.80 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.71 | -0.06 | 0.01 | -0.03 | 5/26/2026 | 6/2/2026 10:59:01 AM EST |
| 45.00 | 0.65 | 1.25 | 0.95 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.68 | -0.12 | 0.02 | -0.04 | 5/29/2026 | 6/2/2026 10:59:01 AM EST |
| 50.00 | 1.45 | 2.05 | 1.75 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.60 | -0.23 | 0.02 | -0.05 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 55.00 | 3.00 | 3.80 | 3.40 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.59 | -0.37 | 0.03 | -0.06 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 60.00 | 5.30 | 6.60 | 5.95 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.58 | -0.54 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 65.00 | 8.80 | 10.40 | 9.60 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.64 | -0.70 | 0.03 | -0.05 | 5/22/2026 | 6/2/2026 10:59:01 AM EST |
| 70.00 | 12.70 | 14.50 | 13.60 | 11.40 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.87 | -0.80 | 0.02 | -0.04 | 4/7/2026 | 6/2/2026 10:59:01 AM EST |
| 75.00 | 16.90 | 19.10 | 18.00 | 16.53 | 0.00 | 0.00% | 0.24 | 0 | 83 | 0.92 | -0.87 | 0.02 | -0.03 | 5/19/2026 | 6/2/2026 10:59:01 AM EST |
| 80.00 | 21.80 | 24.00 | 22.90 | % | 0.29 | 0 | 0 | 1.02 | -0.92 | 0.01 | -0.02 | 6/2/2026 10:59:01 AM EST | |||
| 85.00 | 26.70 | 29.10 | 27.90 | % | 0.33 | 0 | 0 | 1.07 | -0.95 | 0.01 | -0.02 | 6/2/2026 10:59:01 AM EST | |||
| 90.00 | 30.60 | 34.00 | 32.30 | % | 0.36 | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.01 | 6/2/2026 10:59:01 AM EST | |||
| 95.00 | 35.00 | 38.90 | 36.95 | % | 0.39 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 100.00 | 40.10 | 43.90 | 42.00 | % | 0.42 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST |