Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $31.20 as of 8/22/2025 8:29:22 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 | 27.80 | 30.20 | 29.00 | % | 11.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 5.00 | 25.40 | 27.30 | 26.35 | 15.36 | 0.00 | 0.00% | 5.27 | 0 | 1 | 6.12 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:51 PM EST |
| 7.50 | 22.80 | 25.30 | 24.05 | 9.20 | 0.00 | 0.00% | 3.21 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 20.50 | 22.80 | 21.65 | 5.00 | 0.00 | 0.00% | 2.17 | 0 | 8 | 4.27 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:51 PM EST |
| 12.50 | 17.90 | 19.10 | 18.50 | 22.38 | 0.00 | 0.00% | 1.48 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 16.10 | 16.40 | 16.25 | 15.98 | -0.42 | -2.57% | 1.08 | 12 | 299 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 13.10 | 14.20 | 13.65 | 11.07 | 0.00 | 0.00% | 0.78 | 0 | 41 | 1.67 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 10.60 | 11.80 | 11.20 | 8.00 | 0.00 | 0.00% | 0.56 | 0 | 58 | 1.42 | 0.99 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 8.20 | 9.40 | 8.80 | 5.43 | 0.00 | 0.00% | 0.39 | 0 | 27 | 1.18 | 0.96 | 0.01 | -0.01 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 6.40 | 6.80 | 6.60 | 4.50 | -2.90 | -39.19% | 0.26 | 2 | 129 | 0.70 | 0.89 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 2.55 | 3.00 | 2.78 | 2.20 | -0.10 | -4.35% | 0.09 | 14 | 1,457 | 0.62 | 0.63 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.70 | 1.25 | 0.98 | 0.50 | -0.35 | -41.18% | 0.03 | 4 | 664 | 0.64 | 0.29 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.77 | 0.10 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.71 | 0.02 | 0.01 | -0.01 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 5.53 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 11 | 4.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 208 | 2.90 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 44 | 3.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 23 | 2.75 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.75 | -0.01 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 16 | 1.05 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.25 | 0.90 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1,188 | 0.71 | -0.11 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 1.35 | 1.80 | 1.58 | 2.05 | -0.26 | -11.26% | 0.05 | 97 | 101 | 0.64 | -0.37 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 4.50 | 5.00 | 4.75 | 5.40 | +0.30 | +5.89% | 0.14 | 5 | 65 | 0.67 | -0.71 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 8.60 | 9.60 | 9.10 | % | 0.23 | 0 | 0 | 0.93 | -0.90 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 13.30 | 14.60 | 13.95 | % | 0.31 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 18.40 | 20.90 | 19.65 | % | 0.39 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |