Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $14.03 as of 2/21/2025 9:12:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.60 | 10.30 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 7.00 | 6.90 | 7.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 8.00 | 5.80 | 7.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 9.00 | 4.90 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.90 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 3.90 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 24 | 1.17 | 0.99 | 0.02 | 0.00 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 2.90 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.94 | 0.05 | 0.00 | 10/16/2024 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 2.05 | 2.75 | 2.60 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.85 | 0.10 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 1.30 | 1.50 | 1.50 | -0.04 | -2.60% | 1 | 78 | 0.37 | 0.71 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 0.75 | 0.90 | 1.00 | -0.29 | -22.49% | 203 | 6,542 | 0.39 | 0.53 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | -0.15 | -25.00% | 579 | 4,418 | 0.38 | 0.35 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1,499 | 0.35 | 0.20 | 0.14 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 0.05 | 0.30 | 0.10 | -0.05 | -33.34% | 802 | 389 | 0.45 | 0.11 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 399 | 0.59 | 0.05 | 0.05 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 235 | 0.53 | 0.02 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 61 | 0.74 | 0.01 | 0.01 | 0.00 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.01 | 0.02 | 0.00 | 10/11/2024 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.25 | 0.18 | -0.05 | -21.74% | 3 | 240 | 0.63 | -0.06 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 0.10 | 0.65 | 0.20 | 0.00 | 0.00% | 40 | 208 | 0.41 | -0.15 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 0.35 | 0.45 | 0.35 | +0.06 | +20.69% | 1 | 458 | 0.39 | -0.29 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 0.75 | 1.00 | 0.88 | +0.37 | +72.55% | 9 | 3,375 | 0.38 | -0.47 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 1.30 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 597 | 0.38 | -0.65 | 0.18 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 2.10 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 3,411 | 0.42 | -0.80 | 0.14 | -0.01 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 2.90 | 3.30 | 3.22 | 0.00 | 0.00% | 0 | 432 | 0.40 | -0.89 | 0.09 | 0.00 | 12/24/2024 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 3.80 | 4.30 | % | 0 | 0 | 0.67 | -0.95 | 0.05 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 19.00 | 4.90 | 5.30 | % | 0 | 0 | 0.69 | -0.98 | 0.03 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 20.00 | 5.90 | 6.30 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 8/28/2024 | 2/21/2025 3:59:53 PM EST |
| 21.00 | 6.90 | 7.30 | % | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 22.00 | 7.90 | 8.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 23.00 | 8.90 | 9.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 25.00 | 10.90 | 11.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.00 | 15.90 | 16.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |