Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $58.49 as of 7/5/2026 10:47:14 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 | 26.60 | 30.90 | 28.75 | % | 0.96 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 35.00 | 22.80 | 25.80 | 24.30 | % | 0.69 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 40.00 | 18.20 | 21.00 | 19.60 | % | 0.49 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 14.00 | 15.90 | 14.95 | % | 0.33 | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 50.00 | 9.80 | 11.60 | 10.70 | 9.40 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.55 | 0.83 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 6.40 | 7.50 | 6.95 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.52 | 0.69 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 3.90 | 4.70 | 4.30 | 4.40 | +0.76 | +20.88% | 0.07 | 4 | 65 | 0.52 | 0.53 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 2.20 | 3.00 | 2.60 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.53 | 0.37 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 1.15 | 2.30 | 1.73 | 1.50 | +0.25 | +20.00% | 0.02 | 1 | 54 | 0.57 | 0.24 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 0.65 | 1.00 | 0.83 | 0.91 | +0.10 | +12.35% | 0.01 | 2 | 1 | 0.54 | 0.15 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 0.20 | 0.95 | 0.58 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.01 | -0.02 | 7/2/2026 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 40.00 | 0.15 | 0.55 | 0.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.02 | 0.00 | -0.02 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 45.00 | 0.50 | 0.90 | 0.70 | 0.75 | -1.20 | -61.54% | 0.02 | 2 | 14 | 0.64 | -0.07 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 50.00 | 1.10 | 1.75 | 1.43 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.59 | -0.17 | 0.02 | -0.04 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 2.05 | 3.20 | 2.63 | 2.96 | % | 0.05 | 1 | 0 | 0.54 | -0.31 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 60.00 | 4.90 | 5.70 | 5.30 | % | 0.09 | 0 | 0 | 0.57 | -0.47 | 0.03 | -0.06 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 7.50 | 9.00 | 8.25 | % | 0.13 | 0 | 0 | 0.54 | -0.63 | 0.03 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 70.00 | 11.30 | 12.90 | 12.10 | % | 0.17 | 0 | 0 | 0.64 | -0.76 | 0.03 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 75.00 | 15.50 | 17.60 | 16.55 | % | 0.22 | 0 | 0 | 0.72 | -0.85 | 0.02 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 20.10 | 22.30 | 21.20 | % | 0.27 | 0 | 0 | 0.78 | -0.91 | 0.01 | -0.02 | 7/2/2026 4:00:04 PM EST |