Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $13.75 as of 3/28/2025 8:46:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 9.70 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 6.00 | 7.60 | 8.80 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 7.00 | 6.60 | 7.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 8.00 | 5.70 | 6.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 9.00 | 4.70 | 5.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 10.00 | 3.60 | 4.50 | 2.18 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.98 | 0.02 | 0.00 | 3/5/2025 | 3/28/2025 3:59:46 PM EST |
| 11.00 | 2.80 | 3.70 | 2.52 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.94 | 0.06 | 0.00 | 3/12/2025 | 3/28/2025 3:59:46 PM EST |
| 12.00 | 1.85 | 2.40 | 1.88 | -0.57 | -23.27% | 1 | 265 | 0.44 | 0.84 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 13.00 | 1.20 | 1.35 | 1.18 | -0.22 | -15.72% | 63 | 628 | 0.39 | 0.70 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 14.00 | 0.50 | 0.75 | 0.66 | -0.14 | -17.50% | 50 | 397 | 0.34 | 0.50 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | -0.09 | -23.08% | 8 | 6,242 | 0.35 | 0.30 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 8 | 5,446 | 0.37 | 0.15 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 17.00 | 0.00 | 0.15 | 0.03 | -0.07 | -70.00% | 4 | 1,550 | 0.42 | 0.07 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 764 | 0.65 | 0.02 | 0.03 | 0.00 | 2/21/2025 | 3/28/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 112 | 1.07 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 222 | 1.17 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 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 | 2.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | 1.23 | 0.00 | 0.00% | 0 | 13 | 1.26 | -0.02 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 75 | 0.60 | -0.06 | 0.06 | 0.00 | 3/17/2025 | 3/28/2025 3:59:46 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 573 | 0.43 | -0.16 | 0.11 | -0.01 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 13.00 | 0.40 | 0.50 | 0.50 | +0.15 | +42.86% | 53 | 3,219 | 0.41 | -0.30 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 14.00 | 0.75 | 0.90 | 0.90 | +0.10 | +12.50% | 3 | 1,835 | 0.38 | -0.50 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 15.00 | 1.35 | 1.70 | 1.15 | 0.00 | 0.00% | 0 | 1,016 | 0.39 | -0.70 | 0.19 | -0.01 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 16.00 | 2.20 | 2.50 | 2.27 | 0.00 | 0.00% | 0 | 814 | 0.50 | -0.85 | 0.13 | 0.00 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 17.00 | 3.10 | 3.50 | 1.90 | 0.00 | 0.00% | 0 | 238 | 1.19 | -0.93 | 0.07 | 0.00 | 1/21/2025 | 3/28/2025 3:59:46 PM EST |
| 18.00 | 3.80 | 4.70 | % | 0 | 0 | 0.86 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 19.00 | 5.00 | 5.60 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 20.00 | 6.00 | 6.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 21.00 | 7.00 | 8.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 22.00 | 8.00 | 8.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 25.00 | 11.00 | 12.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 30.00 | 16.00 | 17.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |