Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $57.20 as of 3/23/2026 8:36:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 33.30 | 36.30 | 34.80 | % | 1.55 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 25.00 | 31.40 | 33.90 | 32.65 | % | 1.31 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 30.00 | 26.60 | 28.90 | 27.75 | % | 0.93 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 35.00 | 21.60 | 24.00 | 22.80 | 24.98 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.83 | 0.99 | 0.00 | -0.01 | 3/20/2026 | 3/23/2026 3:59:38 PM EST |
| 40.00 | 16.60 | 19.20 | 17.90 | 19.50 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.51 | 0.96 | 0.01 | -0.02 | 3/19/2026 | 3/23/2026 3:59:38 PM EST |
| 45.00 | 12.00 | 14.40 | 13.20 | 15.80 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.21 | 0.90 | 0.01 | -0.04 | 3/20/2026 | 3/23/2026 3:59:38 PM EST |
| 50.00 | 7.70 | 9.30 | 8.50 | 8.50 | -3.15 | -27.04% | 0.17 | 16 | 107 | 0.71 | 0.79 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 55.00 | 4.80 | 5.40 | 5.10 | 5.00 | -3.34 | -40.05% | 0.09 | 21 | 92 | 0.68 | 0.62 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 60.00 | 2.45 | 3.10 | 2.78 | 2.70 | -2.40 | -47.06% | 0.05 | 70 | 55 | 0.67 | 0.42 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 65.00 | 1.25 | 1.80 | 1.53 | 1.90 | -1.10 | -36.67% | 0.02 | 32 | 350 | 0.69 | 0.26 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 70.00 | 0.60 | 1.00 | 0.80 | 0.91 | % | 0.01 | 12 | 0 | 0.72 | 0.15 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:38 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 35.00 | 0.00 | 1.30 | 0.65 | 0.15 | -0.39 | -72.23% | 0.02 | 48 | 13 | 1.70 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.34 | -0.06 | -15.00% | 0.01 | 83 | 4,884 | 0.96 | -0.04 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 45.00 | 0.40 | 0.70 | 0.55 | 0.57 | +0.02 | +3.64% | 0.01 | 14 | 53 | 0.76 | -0.10 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 50.00 | 1.00 | 1.40 | 1.20 | 1.20 | +0.43 | +55.85% | 0.02 | 51 | 82 | 0.67 | -0.21 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 55.00 | 2.50 | 3.00 | 2.75 | 2.75 | +0.80 | +41.03% | 0.05 | 42 | 36 | 0.63 | -0.38 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 60.00 | 5.20 | 5.70 | 5.45 | 4.32 | -0.48 | -10.00% | 0.09 | 21 | 46 | 0.62 | -0.58 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 65.00 | 8.80 | 9.40 | 9.10 | 7.69 | -0.81 | -9.53% | 0.14 | 21 | 30 | 0.63 | -0.74 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 70.00 | 11.90 | 14.10 | 13.00 | % | 0.19 | 0 | 0 | 0.87 | -0.85 | 0.02 | -0.05 | 3/23/2026 3:59:38 PM EST |