Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $15.88 as of 1/22/2025 9:14:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 9.00 | 10.50 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 8.00 | 9.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 8.00 | 7.00 | 8.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 6.00 | 7.50 | 6.20 | 0.00 | 0.00% | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 5.50 | 5.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 11.00 | 4.50 | 4.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 3.50 | 3.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 13.00 | 2.45 | 3.00 | 2.61 | 0.00 | 0.00% | 0 | 37 | 0.54 | 0.99 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 1.60 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 140 | 1.48 | 0.91 | 0.11 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.80 | 0.90 | 0.98 | 0.00 | 0.00% | 0 | 4,114 | 0.30 | 0.75 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 0.30 | 0.35 | 0.35 | -0.03 | -7.90% | 9 | 1,414 | 0.25 | 0.45 | 0.34 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,940 | 0.25 | 0.16 | 0.22 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 1,294 | 0.31 | 0.04 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.68 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 315 | 0.82 | -0.01 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 111 | 0.36 | -0.09 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.20 | 0.25 | 0.20 | +0.03 | +17.65% | 24 | 414 | 0.26 | -0.25 | 0.24 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 849 | 0.26 | -0.55 | 0.34 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 1.40 | 1.70 | % | 0 | 0 | 0.86 | -0.84 | 0.22 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 18.00 | 2.25 | 2.60 | % | 0 | 0 | 0.35 | -0.96 | 0.08 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 19.00 | 3.10 | 3.50 | % | 0 | 0 | 0.57 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 3.60 | 4.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 21.00 | 4.60 | 5.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 22.00 | 6.10 | 6.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |