Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $11.88 as of 5/5/2025 8:58:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.20 | 9.90 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 4.00 | 7.20 | 8.90 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 5.00 | 6.20 | 7.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 6.00 | 5.70 | 6.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 7.00 | 4.60 | 6.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 8.00 | 3.40 | 5.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 9.00 | 2.65 | 4.00 | % | 0 | 0 | 0.89 | 0.93 | 0.06 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 10.00 | 1.90 | 2.30 | 2.05 | -0.25 | -10.87% | 2 | 60 | 0.60 | 0.83 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 11.00 | 1.15 | 1.35 | % | 0 | 0 | 0.48 | 0.69 | 0.17 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 12.00 | 0.65 | 0.75 | 0.65 | -0.20 | -23.53% | 29 | 123 | 0.47 | 0.49 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 13.00 | 0.20 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 720 | 0.41 | 0.27 | 0.20 | -0.01 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 14.00 | 0.05 | 0.15 | 0.13 | +0.01 | +8.34% | 2 | 556 | 0.39 | 0.11 | 0.12 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.04 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.51 | 0.01 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:45 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 9.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 80 | 0.63 | -0.07 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 153 | 323 | 0.52 | -0.17 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 11.00 | 0.40 | 0.55 | 0.41 | +0.05 | +13.89% | 316 | 561 | 0.51 | -0.31 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 12.00 | 0.80 | 0.95 | 0.80 | +0.06 | +8.11% | 149 | 786 | 0.46 | -0.51 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 13.00 | 0.95 | 1.85 | 1.27 | 0.00 | 0.00% | 0 | 119 | 0.52 | -0.73 | 0.20 | -0.01 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 14.00 | 2.10 | 2.50 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.89 | 0.12 | 0.00 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 15.00 | 3.00 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.96 | 0.06 | 0.00 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 16.00 | 4.00 | 4.50 | % | 0 | 0 | 0.70 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 17.00 | 4.90 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 18.00 | 4.50 | 6.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 19.00 | 6.10 | 8.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 8.00 | 8.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |