Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $81.80 as of 9/4/2026 8:09:34 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 | 57.00 | 60.60 | 58.80 | 43.90 | 0.00 | 0.00% | 2.61 | 0 | 3 | 3.07 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 9/4/2026 4:00:02 PM EST |
| 25.00 | 54.50 | 58.10 | 56.30 | 41.04 | 0.00 | 0.00% | 2.25 | 0 | 6 | 2.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 9/4/2026 4:00:02 PM EST |
| 30.00 | 49.50 | 53.00 | 51.25 | 28.50 | 0.00 | 0.00% | 1.71 | 0 | 9 | 2.28 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 9/4/2026 4:00:02 PM EST |
| 35.00 | 44.50 | 48.10 | 46.30 | 47.25 | 0.00 | 0.00% | 1.32 | 0 | 68 | 2.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:02 PM EST |
| 40.00 | 40.30 | 42.60 | 41.45 | 43.62 | 0.00 | 0.00% | 1.04 | 0 | 97 | 1.57 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:02 PM EST |
| 45.00 | 35.40 | 37.90 | 36.65 | 37.00 | 0.00 | 0.00% | 0.81 | 0 | 120 | 1.43 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 50.00 | 30.70 | 33.20 | 31.95 | 29.90 | 0.00 | 0.00% | 0.64 | 0 | 4,015 | 1.27 | 0.99 | 0.00 | -0.01 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 55.00 | 25.70 | 28.40 | 27.05 | 24.70 | 0.00 | 0.00% | 0.49 | 0 | 43 | 1.11 | 0.98 | 0.00 | -0.02 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 21.20 | 23.70 | 22.45 | 20.50 | 0.00 | 0.00% | 0.37 | 0 | 75 | 0.97 | 0.95 | 0.01 | -0.03 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 65.00 | 16.70 | 18.90 | 17.80 | 16.90 | 0.00 | 0.00% | 0.27 | 0 | 155 | 0.55 | 0.89 | 0.01 | -0.05 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 70.00 | 12.60 | 14.90 | 13.75 | 12.90 | 0.00 | 0.00% | 0.20 | 0 | 126 | 0.58 | 0.81 | 0.02 | -0.06 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 75.00 | 9.20 | 11.10 | 10.15 | 9.90 | +0.19 | +1.96% | 0.14 | 2 | 970 | 0.57 | 0.71 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 80.00 | 6.50 | 8.00 | 7.25 | 7.35 | +0.13 | +1.81% | 0.09 | 4 | 100 | 0.56 | 0.59 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 85.00 | 4.30 | 5.90 | 5.10 | 5.50 | +0.70 | +14.59% | 0.06 | 3 | 89 | 0.57 | 0.47 | 0.03 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 90.00 | 2.90 | 3.90 | 3.40 | 3.40 | -0.10 | -2.86% | 0.04 | 1 | 34 | 0.56 | 0.36 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 95.00 | 1.90 | 2.85 | 2.38 | 2.15 | -0.22 | -9.29% | 0.03 | 106 | 581 | 0.58 | 0.27 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 100.00 | 1.30 | 2.00 | 1.65 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.60 | 0.20 | 0.02 | -0.06 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 105.00 | 0.30 | 1.85 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.58 | 0.14 | 0.01 | -0.05 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 110.00 | 0.15 | 1.00 | 0.58 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | 0.10 | 0.01 | -0.04 | 7/30/2026 | 9/4/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.56 | 0.07 | 0.01 | -0.03 | 9/4/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.04 | 0.00 | -0.02 | 8/20/2026 | 9/4/2026 4:00:02 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 | 2.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.39 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 54 | 1.02 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.82 | -0.01 | 0.00 | -0.01 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 55.00 | 0.05 | 0.80 | 0.43 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.70 | -0.02 | 0.00 | -0.02 | 8/25/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 0.25 | 1.00 | 0.63 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.65 | -0.05 | 0.01 | -0.03 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 65.00 | 0.80 | 1.55 | 1.18 | 1.12 | +0.04 | +3.71% | 0.02 | 2 | 170 | 0.64 | -0.11 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 70.00 | 1.55 | 2.45 | 2.00 | 1.87 | -0.03 | -1.58% | 0.03 | 14 | 57 | 0.61 | -0.19 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 75.00 | 2.65 | 3.70 | 3.18 | 3.85 | +0.85 | +28.34% | 0.04 | 5 | 40 | 0.57 | -0.29 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 80.00 | 5.00 | 6.00 | 5.50 | 5.20 | +0.10 | +1.97% | 0.07 | 2 | 55 | 0.59 | -0.41 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 85.00 | 7.00 | 9.00 | 8.00 | 13.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.58 | -0.53 | 0.03 | -0.08 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 90.00 | 10.30 | 12.40 | 11.35 | % | 0.13 | 0 | 0 | 0.58 | -0.64 | 0.02 | -0.08 | 9/4/2026 4:00:02 PM EST | |||
| 95.00 | 14.00 | 16.50 | 15.25 | % | 0.16 | 0 | 0 | 0.57 | -0.73 | 0.02 | -0.07 | 9/4/2026 4:00:02 PM EST | |||
| 100.00 | 19.00 | 20.80 | 19.90 | % | 0.20 | 0 | 0 | 0.64 | -0.80 | 0.02 | -0.06 | 9/4/2026 4:00:02 PM EST | |||
| 105.00 | 23.00 | 25.20 | 24.10 | % | 0.23 | 0 | 0 | 0.78 | -0.86 | 0.01 | -0.05 | 9/4/2026 4:00:02 PM EST | |||
| 110.00 | 27.50 | 30.00 | 28.75 | % | 0.26 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.04 | 9/4/2026 4:00:02 PM EST | |||
| 115.00 | 32.30 | 35.20 | 33.75 | % | 0.29 | 0 | 0 | 0.96 | -0.93 | 0.01 | -0.03 | 9/4/2026 4:00:02 PM EST | |||
| 120.00 | 37.10 | 40.60 | 38.85 | % | 0.32 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.02 | 9/4/2026 4:00:02 PM EST |