Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $15.48 as of 1/14/2025 9:27:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.70 | 11.00 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 7.00 | 6.70 | 10.00 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 8.00 | 6.00 | 9.10 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 9.00 | 5.20 | 8.10 | 6.20 | 0.00 | 0.00% | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/14/2025 3:59:47 PM EST |
| 10.00 | 5.10 | 7.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 11.00 | 2.95 | 6.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 12.00 | 2.15 | 5.00 | % | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 13.00 | 1.45 | 4.10 | 2.65 | 0.00 | 0.00% | 0 | 7 | 1.22 | 0.94 | 0.06 | 0.00 | 1/13/2025 | 1/14/2025 3:59:47 PM EST |
| 14.00 | 1.60 | 2.85 | 1.65 | +0.25 | +17.86% | 72 | 80 | 0.47 | 0.84 | 0.14 | -0.01 | 1/14/2025 | 1/14/2025 3:59:47 PM EST |
| 15.00 | 0.90 | 1.00 | 0.95 | +0.06 | +6.75% | 65 | 2,608 | 0.33 | 0.65 | 0.23 | -0.01 | 1/14/2025 | 1/14/2025 3:59:47 PM EST |
| 16.00 | 0.35 | 0.45 | 0.41 | +0.03 | +7.90% | 59 | 578 | 0.30 | 0.41 | 0.25 | -0.01 | 1/14/2025 | 1/14/2025 3:59:47 PM EST |
| 17.00 | 0.10 | 0.25 | 0.12 | -0.08 | -40.00% | 389 | 81 | 0.28 | 0.20 | 0.18 | -0.01 | 1/14/2025 | 1/14/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.05 | 0.04 | -0.11 | -73.34% | 608 | 2 | 0.31 | 0.08 | 0.09 | 0.00 | 1/14/2025 | 1/14/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.02 | 0.03 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 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 | 3.01 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.17 | -0.01 | 0.01 | 0.00 | 1/10/2025 | 1/14/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 315 | 0.39 | -0.06 | 0.06 | 0.00 | 1/13/2025 | 1/14/2025 3:59:47 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | -0.04 | -21.06% | 13 | 88 | 0.34 | -0.16 | 0.14 | -0.01 | 1/14/2025 | 1/14/2025 3:59:47 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 191 | 0.32 | -0.35 | 0.23 | -0.01 | 1/13/2025 | 1/14/2025 3:59:47 PM EST |
| 16.00 | 0.80 | 1.00 | 0.91 | 0.00 | 0.00% | 0 | 9 | 0.32 | -0.59 | 0.25 | -0.01 | 1/13/2025 | 1/14/2025 3:59:47 PM EST |
| 17.00 | 1.40 | 3.30 | % | 0 | 0 | 0.41 | -0.80 | 0.18 | -0.01 | 1/14/2025 3:59:47 PM EST | |||
| 18.00 | 0.75 | 4.40 | % | 0 | 0 | 0.50 | -0.92 | 0.09 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 19.00 | 2.25 | 4.00 | % | 0 | 0 | 0.72 | -0.98 | 0.03 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 20.00 | 3.70 | 6.40 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 21.00 | 3.80 | 7.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST | |||
| 22.00 | 4.90 | 7.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:47 PM EST |