Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $80.32 as of 8/17/2026 5:47:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 51.40 | 54.00 | 52.70 | % | 1.76 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 35.00 | 46.40 | 49.30 | 47.85 | % | 1.37 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 40.00 | 41.40 | 44.20 | 42.80 | % | 1.07 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 45.00 | 36.40 | 38.90 | 37.65 | 40.87 | 0.00 | 0.00% | 0.84 | 0 | 3 | 4.61 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:06 PM EST |
| 50.00 | 31.40 | 34.00 | 32.70 | 21.73 | 0.00 | 0.00% | 0.65 | 0 | 5 | 4.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 55.00 | 26.70 | 29.30 | 28.00 | 12.00 | 0.00 | 0.00% | 0.51 | 0 | 26 | 3.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:06 PM EST |
| 60.00 | 21.70 | 24.00 | 22.85 | 17.20 | 0.00 | 0.00% | 0.38 | 0 | 54 | 2.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 65.00 | 16.90 | 18.60 | 17.75 | 18.20 | +2.30 | +14.47% | 0.27 | 41 | 63 | 2.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 70.00 | 11.90 | 13.80 | 12.85 | 13.40 | +2.11 | +18.69% | 0.18 | 2 | 66 | 1.66 | 0.99 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 75.00 | 7.00 | 8.40 | 7.70 | 8.55 | +2.31 | +37.02% | 0.10 | 58 | 186 | 0.99 | 0.92 | 0.02 | -0.18 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 80.00 | 2.85 | 4.50 | 3.68 | 4.30 | +1.53 | +55.24% | 0.05 | 11 | 156 | 0.66 | 0.69 | 0.07 | -0.30 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 85.00 | 0.05 | 1.30 | 0.68 | 1.23 | +0.43 | +53.75% | 0.01 | 67 | 358 | 0.63 | 0.32 | 0.07 | -0.27 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 90.00 | 0.15 | 0.50 | 0.33 | 0.45 | +0.10 | +28.58% | 0.00 | 1 | 820 | 0.67 | 0.08 | 0.03 | -0.12 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 72 | 0.85 | 0.01 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:06 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 29 | 2.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.92 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 75.00 | 0.20 | 0.50 | 0.35 | 0.28 | -0.32 | -53.34% | 0.00 | 2 | 52 | 0.74 | -0.08 | 0.02 | -0.18 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 80.00 | 0.90 | 1.50 | 1.20 | 1.15 | -0.95 | -45.24% | 0.01 | 3 | 37 | 0.64 | -0.31 | 0.07 | -0.30 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 85.00 | 2.80 | 4.10 | 3.45 | 14.10 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.49 | -0.68 | 0.07 | -0.27 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 90.00 | 6.60 | 8.80 | 7.70 | 10.12 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.13 | -0.92 | 0.03 | -0.12 | 7/29/2026 | 8/17/2026 4:00:06 PM EST |
| 95.00 | 11.30 | 13.70 | 12.50 | % | 0.13 | 0 | 0 | 1.45 | -0.99 | 0.01 | -0.02 | 8/17/2026 4:00:06 PM EST | |||
| 100.00 | 16.10 | 18.60 | 17.35 | % | 0.17 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 105.00 | 20.80 | 23.50 | 22.15 | % | 0.21 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 110.00 | 25.70 | 28.60 | 27.15 | % | 0.25 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST |