Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $14.76 as of 2/4/2025 10:09:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 5.40 | 8.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 9.00 | 5.30 | 7.00 | 6.72 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:32 PM EST |
| 10.00 | 3.30 | 6.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 11.00 | 2.50 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:32 PM EST |
| 12.00 | 1.80 | 4.10 | 2.95 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.95 | 0.07 | 0.00 | 1/27/2025 | 2/4/2025 3:59:32 PM EST |
| 13.00 | 1.80 | 2.85 | 2.15 | +0.44 | +25.74% | 3 | 80 | 0.65 | 0.83 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 14.00 | 1.10 | 1.25 | 1.25 | +0.13 | +11.61% | 5 | 53 | 0.36 | 0.68 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 15.00 | 0.60 | 0.65 | 0.61 | +0.17 | +38.64% | 56 | 624 | 0.36 | 0.46 | 0.22 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 85 | 1,834 | 0.34 | 0.25 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 17.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 11 | 546 | 0.34 | 0.11 | 0.11 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 18.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.43 | 0.05 | 0.06 | 0.00 | 1/29/2025 | 2/4/2025 3:59:32 PM EST |
| 19.00 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.02 | 0.03 | 0.00 | 1/21/2025 | 2/4/2025 3:59:32 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:32 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:32 PM EST |
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.05 | 0.07 | 0.00 | 1/31/2025 | 2/4/2025 3:59:32 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | +0.01 | +5.89% | 1 | 31 | 0.39 | -0.17 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 14.00 | 0.40 | 0.50 | 0.68 | +0.13 | +23.64% | 2 | 163 | 0.39 | -0.32 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 15.00 | 0.80 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 490 | 0.35 | -0.54 | 0.22 | -0.01 | 2/3/2025 | 2/4/2025 3:59:32 PM EST |
| 16.00 | 1.25 | 1.90 | 1.27 | 0.00 | 0.00% | 0 | 1,015 | 0.50 | -0.75 | 0.18 | -0.01 | 1/29/2025 | 2/4/2025 3:59:32 PM EST |
| 17.00 | 2.00 | 3.30 | % | 0 | 0 | 0.50 | -0.89 | 0.11 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 18.00 | 2.00 | 4.60 | % | 0 | 0 | 1.13 | -0.95 | 0.06 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 19.00 | 3.20 | 4.70 | % | 0 | 0 | 0.64 | -0.98 | 0.03 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 20.00 | 4.00 | 6.70 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 21.00 | 5.00 | 7.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 22.00 | 6.00 | 8.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 23.00 | 7.00 | 9.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 24.00 | 8.10 | 10.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:32 PM EST |