Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $63.06 as of 5/8/2026 6:30:54 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 | 32.90 | 36.40 | 34.65 | % | 1.16 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 35.00 | 28.10 | 31.20 | 29.65 | 31.50 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:03 PM EST |
| 40.00 | 23.30 | 26.30 | 24.80 | % | 0.62 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 45.00 | 18.20 | 21.20 | 19.70 | 19.70 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:03 PM EST |
| 50.00 | 13.60 | 15.80 | 14.70 | 11.70 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.89 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 55.00 | 8.80 | 10.90 | 9.85 | 10.02 | +5.17 | +106.60% | 0.18 | 2 | 40 | 1.43 | 0.95 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 60.00 | 4.70 | 5.90 | 5.30 | 5.02 | +3.22 | +178.89% | 0.09 | 10 | 192 | 0.69 | 0.79 | 0.05 | -0.12 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 65.00 | 1.75 | 2.35 | 2.05 | 2.15 | +1.10 | +104.77% | 0.03 | 17 | 268 | 0.65 | 0.48 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 70.00 | 0.25 | 1.00 | 0.63 | 0.60 | +0.15 | +33.34% | 0.01 | 22 | 2,667 | 0.65 | 0.20 | 0.05 | -0.12 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 75.00 | 0.10 | 0.50 | 0.30 | 0.13 | +0.01 | +8.34% | 0.00 | 2 | 231 | 0.77 | 0.06 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2,053 | 0.75 | 0.01 | 0.01 | -0.02 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 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 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.31 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.06 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 9 | 72 | 1.29 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 55.00 | 0.10 | 0.95 | 0.53 | 0.19 | -0.13 | -40.63% | 0.01 | 5 | 404 | 0.95 | -0.05 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 60.00 | 0.50 | 1.05 | 0.78 | 0.60 | -2.10 | -77.78% | 0.01 | 6 | 171 | 0.67 | -0.21 | 0.05 | -0.12 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 65.00 | 2.35 | 2.75 | 2.55 | 2.65 | -1.74 | -39.64% | 0.04 | 2 | 111 | 0.63 | -0.52 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 70.00 | 4.90 | 6.90 | 5.90 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.94 | -0.80 | 0.05 | -0.12 | 5/4/2026 | 5/8/2026 4:00:03 PM EST |
| 75.00 | 9.40 | 11.90 | 10.65 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.31 | -0.94 | 0.02 | -0.06 | 5/1/2026 | 5/8/2026 4:00:03 PM EST |
| 80.00 | 13.90 | 16.70 | 15.30 | 15.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.53 | -0.99 | 0.01 | -0.02 | 4/30/2026 | 5/8/2026 4:00:03 PM EST |
| 85.00 | 18.80 | 21.90 | 20.35 | % | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 90.00 | 23.80 | 26.90 | 25.35 | % | 0.28 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 95.00 | 28.70 | 31.80 | 30.25 | % | 0.32 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST |