Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $28.14 as of 8/13/2025 7:51:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 24.60 | 28.30 | 26.45 | % | 10.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 5.00 | 22.30 | 25.80 | 24.05 | 15.36 | 0.00 | 0.00% | 4.81 | 0 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/13/2025 3:59:54 PM EST |
| 7.50 | 19.90 | 23.40 | 21.65 | 9.20 | 0.00 | 0.00% | 2.89 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/13/2025 3:59:54 PM EST |
| 10.00 | 17.70 | 20.80 | 19.25 | 5.00 | 0.00 | 0.00% | 1.93 | 0 | 8 | 3.85 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/13/2025 3:59:54 PM EST |
| 12.50 | 14.60 | 18.30 | 16.45 | 22.38 | 0.00 | 0.00% | 1.32 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:54 PM EST |
| 15.00 | 13.60 | 15.10 | 14.35 | 13.70 | +1.20 | +9.60% | 0.96 | 6 | 393 | 2.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 17.50 | 10.90 | 11.70 | 11.30 | 15.40 | 0.00 | 0.00% | 0.65 | 0 | 42 | 1.18 | 0.99 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:54 PM EST |
| 20.00 | 8.50 | 9.50 | 9.00 | 8.00 | 0.00 | 0.00% | 0.45 | 0 | 58 | 1.11 | 0.97 | 0.01 | -0.01 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 22.50 | 6.50 | 7.00 | 6.75 | 5.43 | 0.00 | 0.00% | 0.30 | 0 | 27 | 0.72 | 0.91 | 0.03 | -0.01 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 25.00 | 4.40 | 4.70 | 4.55 | 3.97 | 0.00 | 0.00% | 0.18 | 0 | 118 | 0.62 | 0.80 | 0.05 | -0.02 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 30.00 | 1.35 | 1.55 | 1.45 | 1.30 | -0.05 | -3.71% | 0.05 | 3 | 1,225 | 0.53 | 0.43 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 35.00 | 0.25 | 0.50 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.55 | 0.18 | 0.05 | -0.02 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.44 | 0.03 | 0.01 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.80 | 0.90 | % | 0.18 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.42 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/13/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/13/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.52 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.13 | -0.01 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.84 | -0.03 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 22.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.08 | -24.25% | 0.01 | 35 | 36 | 0.63 | -0.09 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.06 | -9.10% | 0.03 | 1 | 1,169 | 0.58 | -0.20 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 30.00 | 2.40 | 2.70 | 2.55 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.52 | -0.57 | 0.09 | -0.02 | 7/25/2025 | 8/13/2025 3:59:54 PM EST |
| 35.00 | 6.30 | 6.70 | 6.50 | 7.60 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.53 | -0.82 | 0.05 | -0.02 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 40.00 | 10.70 | 12.80 | 11.75 | % | 0.29 | 0 | 0 | 1.30 | -0.97 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 15.40 | 17.80 | 16.60 | % | 0.37 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 50.00 | 19.60 | 22.80 | 21.20 | % | 0.42 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |