Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $35.16 as of 10/8/2025 4:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.50 | 24.20 | 22.85 | % | 1.52 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 17.50 | 18.90 | 21.60 | 20.25 | % | 1.16 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 20.00 | 16.50 | 18.90 | 17.70 | 18.12 | 0.00 | 0.00% | 0.89 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:52 PM EST |
| 22.50 | 14.00 | 16.60 | 15.30 | % | 0.68 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 25.00 | 11.50 | 14.30 | 12.90 | % | 0.52 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 30.00 | 6.70 | 7.70 | 7.20 | 5.70 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.32 | 0.97 | 0.01 | -0.02 | 9/29/2025 | 10/8/2025 3:59:52 PM EST |
| 35.00 | 2.60 | 2.95 | 2.78 | 2.60 | +1.03 | +65.61% | 0.08 | 1 | 64 | 1.65 | 0.72 | 0.08 | -0.08 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 40.00 | 0.35 | 0.55 | 0.45 | 0.40 | +0.10 | +33.34% | 0.01 | 6 | 118 | 0.61 | 0.23 | 0.09 | -0.07 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 100 | 18 | 0.96 | 0.03 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 80 | 4.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.76 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.97 | -0.03 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 35.00 | 0.45 | 1.80 | 1.13 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.89 | -0.28 | 0.08 | -0.08 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 40.00 | 3.10 | 3.70 | 3.40 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.59 | -0.77 | 0.09 | -0.07 | 9/29/2025 | 10/8/2025 3:59:52 PM EST |
| 45.00 | 7.60 | 8.50 | 8.05 | % | 0.18 | 0 | 0 | 1.23 | -0.97 | 0.02 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 50.00 | 12.50 | 13.10 | 12.80 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |