Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $58.49 as of 7/2/2026 8:21:04 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 | 42.50 | 45.60 | 44.05 | % | 2.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 17.50 | 40.00 | 43.10 | 41.55 | % | 2.37 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 20.00 | 37.50 | 40.60 | 39.05 | % | 1.95 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 22.50 | 35.00 | 38.10 | 36.55 | % | 1.62 | 0 | 3 | 4.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 25.00 | 32.50 | 35.60 | 34.05 | % | 1.36 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 30.00 | 27.50 | 30.60 | 29.05 | 32.30 | 0.00 | 0.00% | 0.97 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 4:00:04 PM EST |
| 35.00 | 22.50 | 25.60 | 24.05 | 25.39 | 0.00 | 0.00% | 0.69 | 0 | 14 | 2.57 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 17.50 | 20.40 | 18.95 | 17.50 | 0.00 | 0.00% | 0.47 | 0 | 65 | 1.97 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 4:00:04 PM EST |
| 45.00 | 13.20 | 14.90 | 14.05 | 10.60 | 0.00 | 0.00% | 0.31 | 0 | 53 | 1.33 | 0.99 | 0.00 | -0.03 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 50.00 | 8.50 | 9.90 | 9.20 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 123 | 0.94 | 0.92 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 3.40 | 5.20 | 4.30 | 4.40 | +0.49 | +12.54% | 0.08 | 3 | 253 | 0.63 | 0.76 | 0.05 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 1.05 | 2.15 | 1.60 | 2.15 | +0.20 | +10.26% | 0.03 | 4 | 548 | 0.43 | 0.46 | 0.07 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 0.25 | 0.70 | 0.48 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.46 | 0.21 | 0.04 | -0.07 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.87 | 0.07 | 0.02 | -0.03 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.00 | 0.02 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.25 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.33 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/2/2026 4:00:04 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 | 0.95 | 0.48 | % | 0.03 | 0 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.40 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/2/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.26 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.18 | +0.03 | +20.00% | 0.00 | 1 | 125 | 0.91 | -0.01 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 50.00 | 0.20 | 0.50 | 0.35 | 0.28 | -0.07 | -20.00% | 0.01 | 3 | 138 | 0.64 | -0.08 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 0.70 | 1.35 | 1.03 | 0.88 | -0.87 | -49.72% | 0.02 | 20 | 95 | 0.55 | -0.24 | 0.05 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 2.95 | 3.30 | 3.13 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.54 | -0.54 | 0.07 | -0.09 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 5.80 | 7.20 | 6.50 | 10.20 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.63 | -0.79 | 0.04 | -0.07 | 6/5/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 10.10 | 12.50 | 11.30 | 16.92 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | -0.93 | 0.02 | -0.03 | 6/15/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 14.70 | 17.50 | 16.10 | 25.68 | 0.00 | 0.00% | 0.21 | 0 | 54 | 1.19 | -0.98 | 0.01 | -0.01 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 19.40 | 23.50 | 21.45 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 24.60 | 27.50 | 26.05 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 90.00 | 29.50 | 32.60 | 31.05 | % | 0.35 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 95.00 | 34.40 | 37.50 | 35.95 | % | 0.38 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 39.60 | 43.50 | 41.55 | % | 0.42 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |