Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $86.21 as of 10/2/2026 3:12:22 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 | 60.60 | 63.60 | 62.10 | 43.90 | 0.00 | 0.00% | 2.76 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 10/2/2026 4:00:00 PM EST |
| 25.00 | 58.00 | 61.10 | 59.55 | 41.04 | 0.00 | 0.00% | 2.38 | 0 | 5 | 4.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 10/2/2026 4:00:00 PM EST |
| 30.00 | 53.20 | 56.10 | 54.65 | 28.50 | 0.00 | 0.00% | 1.82 | 0 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 10/2/2026 4:00:00 PM EST |
| 35.00 | 47.50 | 51.10 | 49.30 | 50.00 | 0.00 | 0.00% | 1.41 | 0 | 64 | 3.64 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 4:00:00 PM EST |
| 40.00 | 43.10 | 46.10 | 44.60 | 43.62 | 0.00 | 0.00% | 1.11 | 0 | 97 | 3.01 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/2/2026 4:00:00 PM EST |
| 45.00 | 38.50 | 41.00 | 39.75 | 39.53 | 0.00 | 0.00% | 0.88 | 0 | 116 | 2.52 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 50.00 | 33.50 | 36.00 | 34.75 | 34.90 | 0.00 | 0.00% | 0.69 | 0 | 3,495 | 2.17 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 55.00 | 28.50 | 31.00 | 29.75 | 22.00 | 0.00 | 0.00% | 0.54 | 0 | 34 | 1.85 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 4:00:00 PM EST |
| 60.00 | 23.50 | 26.30 | 24.90 | 20.89 | 0.00 | 0.00% | 0.41 | 0 | 34 | 1.66 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 4:00:00 PM EST |
| 65.00 | 18.80 | 21.00 | 19.90 | 11.63 | 0.00 | 0.00% | 0.31 | 0 | 144 | 1.28 | 0.98 | 0.00 | -0.01 | 9/25/2026 | 10/2/2026 4:00:00 PM EST |
| 70.00 | 13.90 | 16.20 | 15.05 | 9.43 | 0.00 | 0.00% | 0.21 | 0 | 165 | 1.07 | 0.93 | 0.01 | -0.04 | 9/29/2026 | 10/2/2026 4:00:00 PM EST |
| 75.00 | 9.70 | 11.30 | 10.50 | 12.34 | +1.58 | +14.69% | 0.14 | 3 | 950 | 0.81 | 0.83 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 80.00 | 5.70 | 7.30 | 6.50 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 137 | 0.70 | 0.67 | 0.03 | -0.12 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 85.00 | 2.30 | 3.80 | 3.05 | 3.90 | -0.93 | -19.26% | 0.04 | 4 | 165 | 0.56 | 0.47 | 0.04 | -0.14 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 90.00 | 1.50 | 2.45 | 1.98 | 2.10 | -0.57 | -21.35% | 0.02 | 8 | 161 | 0.66 | 0.29 | 0.04 | -0.13 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 95.00 | 0.65 | 1.35 | 1.00 | 1.07 | -0.02 | -1.84% | 0.01 | 8 | 863 | 0.66 | 0.16 | 0.03 | -0.10 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 100.00 | 0.15 | 0.95 | 0.55 | 0.55 | +0.12 | +27.91% | 0.01 | 1 | 836 | 0.66 | 0.08 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.97 | 0.03 | 0.01 | -0.03 | 9/25/2026 | 10/2/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.01 | 0.00 | -0.02 | 7/30/2026 | 10/2/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 10/2/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 4:00:00 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 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/2/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.22 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/2/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 68 | 3.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/2/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 75 | 3.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/2/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 277 | 2.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/2/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.28 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/2/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/2/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.60 | +0.45 | +300.00% | 0.00 | 1 | 44 | 1.13 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.21 | +0.01 | +5.00% | 0.00 | 2 | 170 | 0.79 | -0.02 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 70.00 | 0.15 | 0.55 | 0.35 | 0.30 | -0.05 | -14.29% | 0.01 | 48 | 177 | 0.63 | -0.07 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 75.00 | 0.40 | 1.30 | 0.85 | 0.80 | -0.15 | -15.79% | 0.01 | 71 | 120 | 0.58 | -0.17 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 80.00 | 1.85 | 2.15 | 2.00 | 1.82 | -0.50 | -21.56% | 0.03 | 28 | 140 | 0.55 | -0.33 | 0.03 | -0.12 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 85.00 | 4.00 | 4.40 | 4.20 | 5.10 | +0.90 | +21.43% | 0.05 | 11 | 66 | 0.53 | -0.53 | 0.04 | -0.14 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 90.00 | 6.30 | 8.20 | 7.25 | 7.78 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.71 | 0.04 | -0.13 | 9/18/2026 | 10/2/2026 4:00:00 PM EST |
| 95.00 | 10.20 | 12.50 | 11.35 | % | 0.12 | 0 | 0 | 0.85 | -0.84 | 0.03 | -0.10 | 10/2/2026 4:00:00 PM EST | |||
| 100.00 | 14.70 | 16.80 | 15.75 | % | 0.16 | 0 | 0 | 0.89 | -0.92 | 0.02 | -0.06 | 10/2/2026 4:00:00 PM EST | |||
| 105.00 | 19.30 | 21.90 | 20.60 | % | 0.20 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.03 | 10/2/2026 4:00:00 PM EST | |||
| 110.00 | 24.00 | 26.90 | 25.45 | % | 0.23 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 10/2/2026 4:00:00 PM EST | |||
| 115.00 | 29.00 | 32.10 | 30.55 | % | 0.27 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 10/2/2026 4:00:00 PM EST | |||
| 120.00 | 34.00 | 36.90 | 35.45 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST |