Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $37.00 as of 2/2/2026 8:52:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.70 | 18.60 | 17.15 | % | 0.86 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 22.50 | 13.40 | 16.10 | 14.75 | % | 0.66 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 25.00 | 10.90 | 13.30 | 12.10 | % | 0.48 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 30.00 | 6.10 | 8.80 | 7.45 | 7.30 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.56 | 0.92 | 0.03 | -0.02 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 35.00 | 2.10 | 4.10 | 3.10 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.62 | 0.67 | 0.07 | -0.05 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 40.00 | 0.45 | 1.65 | 1.05 | 0.93 | -0.03 | -3.13% | 0.03 | 11 | 347 | 0.54 | 0.29 | 0.07 | -0.05 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 45.00 | 0.10 | 0.50 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.68 | 0.08 | 0.03 | -0.02 | 1/29/2026 | 2/2/2026 9:58:58 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.21 | 0.02 | 0.01 | -0.01 | 1/16/2026 | 2/2/2026 9:58:58 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 60.00 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:58:58 AM EST |
| 30.00 | 0.25 | 0.65 | 0.45 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.80 | -0.08 | 0.03 | -0.02 | 1/29/2026 | 2/2/2026 9:58:58 AM EST |
| 35.00 | 0.65 | 1.55 | 1.10 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 337 | 0.62 | -0.33 | 0.07 | -0.05 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 40.00 | 2.90 | 4.80 | 3.85 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.90 | -0.71 | 0.07 | -0.05 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 45.00 | 6.90 | 9.40 | 8.15 | 9.36 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.17 | -0.92 | 0.03 | -0.02 | 1/28/2026 | 2/2/2026 9:58:58 AM EST |
| 50.00 | 11.80 | 14.20 | 13.00 | % | 0.26 | 0 | 0 | 1.40 | -0.98 | 0.01 | -0.01 | 2/2/2026 9:58:58 AM EST | |||
| 55.00 | 16.30 | 19.30 | 17.80 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 60.00 | 21.00 | 24.30 | 22.65 | % | 0.38 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST |