Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $82.20 as of 9/8/2026 9:39:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 60.00 | 62.90 | 61.45 | 39.00 | 0.00 | 0.00% | 3.07 | 0 | 5 | 5.38 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 9/4/2026 4:00:02 PM EST |
| 22.50 | 57.50 | 60.70 | 59.10 | % | 2.63 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 25.00 | 55.30 | 57.80 | 56.55 | % | 2.26 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 30.00 | 50.30 | 53.20 | 51.75 | % | 1.73 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 35.00 | 45.10 | 47.90 | 46.50 | 31.30 | 0.00 | 0.00% | 1.33 | 0 | 18 | 3.35 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 9/4/2026 4:00:02 PM EST |
| 40.00 | 40.30 | 42.80 | 41.55 | 34.48 | 0.00 | 0.00% | 1.04 | 0 | 12 | 2.83 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 4:00:02 PM EST |
| 45.00 | 35.40 | 37.70 | 36.55 | 15.20 | 0.00 | 0.00% | 0.81 | 0 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 9/4/2026 4:00:02 PM EST |
| 50.00 | 30.40 | 32.20 | 31.30 | 32.00 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 55.00 | 25.30 | 28.00 | 26.65 | 15.20 | 0.00 | 0.00% | 0.48 | 0 | 42 | 1.81 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 20.50 | 23.00 | 21.75 | 21.62 | 0.00 | 0.00% | 0.36 | 0 | 238 | 1.50 | 0.99 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 65.00 | 15.60 | 18.10 | 16.85 | 17.07 | 0.00 | 0.00% | 0.26 | 0 | 92 | 1.23 | 0.96 | 0.01 | -0.05 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 70.00 | 10.90 | 13.10 | 12.00 | 10.65 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.95 | 0.90 | 0.02 | -0.09 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 75.00 | 6.70 | 8.30 | 7.50 | 7.85 | 0.00 | 0.00% | 0.10 | 0 | 225 | 0.47 | 0.79 | 0.03 | -0.12 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 80.00 | 4.10 | 4.70 | 4.40 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 123 | 0.55 | 0.60 | 0.04 | -0.14 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 85.00 | 1.75 | 2.60 | 2.18 | 2.29 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.55 | 0.38 | 0.04 | -0.13 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 90.00 | 0.45 | 1.60 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.56 | 0.22 | 0.03 | -0.10 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 95.00 | 0.05 | 0.85 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | 0.12 | 0.02 | -0.07 | 8/20/2026 | 9/4/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.71 | 0.05 | 0.01 | -0.04 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.11 | 0.02 | 0.00 | -0.01 | 8/11/2026 | 9/4/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.75 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:02 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 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.80 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/4/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.47 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.97 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 65.00 | 0.10 | 0.65 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.77 | -0.04 | 0.01 | -0.05 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 70.00 | 0.25 | 0.80 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.64 | -0.10 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 75.00 | 0.95 | 1.20 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.56 | -0.21 | 0.03 | -0.12 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 80.00 | 2.65 | 3.20 | 2.93 | 3.08 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.59 | -0.40 | 0.04 | -0.14 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 85.00 | 5.20 | 6.30 | 5.75 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.60 | -0.62 | 0.04 | -0.13 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 90.00 | 8.10 | 10.50 | 9.30 | 15.18 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.77 | -0.78 | 0.03 | -0.10 | 8/24/2026 | 9/4/2026 4:00:02 PM EST |
| 95.00 | 12.70 | 14.90 | 13.80 | % | 0.15 | 0 | 0 | 0.84 | -0.88 | 0.02 | -0.07 | 9/4/2026 4:00:02 PM EST | |||
| 100.00 | 17.20 | 19.90 | 18.55 | 19.90 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.01 | -0.95 | 0.01 | -0.04 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 105.00 | 23.00 | 24.90 | 23.95 | % | 0.23 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 110.00 | 27.10 | 30.00 | 28.55 | % | 0.26 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 115.00 | 32.10 | 34.80 | 33.45 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 120.00 | 37.10 | 39.80 | 38.45 | % | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST |