Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $31.45 as of 7/4/2025 1:52:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 27.00 | 31.10 | 29.05 | % | 11.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 5.00 | 24.50 | 28.60 | 26.55 | % | 5.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 7.50 | 22.00 | 26.10 | 24.05 | % | 3.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 10.00 | 19.60 | 23.60 | 21.60 | % | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 12.50 | 18.50 | 20.70 | 19.60 | % | 1.57 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 15.00 | 16.00 | 17.50 | 16.75 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 17.50 | 13.50 | 14.70 | 14.10 | 8.62 | 0.00 | 0.00% | 0.81 | 0 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:58:56 PM EST |
| 20.00 | 11.20 | 13.60 | 12.40 | 7.68 | 0.00 | 0.00% | 0.62 | 0 | 11 | 1.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:56 PM EST |
| 22.50 | 8.80 | 9.30 | 9.05 | 8.80 | +2.65 | +43.09% | 0.40 | 4 | 1,390 | 1.01 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 25.00 | 6.30 | 7.50 | 6.90 | 4.90 | 0.00 | 0.00% | 0.28 | 0 | 97 | 1.55 | 0.99 | 0.01 | -0.02 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 30.00 | 2.20 | 2.50 | 2.35 | 2.30 | +1.13 | +96.59% | 0.08 | 5,049 | 5,124 | 0.52 | 0.72 | 0.11 | -0.05 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.30 | +300.00% | 0.01 | 2 | 102 | 0.58 | 0.20 | 0.07 | -0.03 | 7/3/2025 | 7/3/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/3/2025 12:58:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:58:56 PM EST |
| 22.50 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:58:56 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.93 | -0.01 | 0.01 | -0.02 | 6/24/2025 | 7/3/2025 12:58:56 PM EST |
| 30.00 | 0.65 | 0.95 | 0.80 | 1.05 | -0.77 | -42.31% | 0.03 | 6 | 1 | 0.61 | -0.28 | 0.11 | -0.05 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 35.00 | 3.40 | 4.00 | 3.70 | % | 0.11 | 0 | 0 | 0.90 | -0.80 | 0.07 | -0.03 | 7/3/2025 12:58:56 PM EST |