Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $12.84 as of 5/28/2025 5:09:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.20 | 10.90 | % | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 4.00 | 8.20 | 9.90 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 5.00 | 7.20 | 8.90 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 6.00 | 6.20 | 7.90 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 7.00 | 5.20 | 6.90 | 6.82 | 0.00 | 0.00% | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:56 PM EST |
| 8.00 | 4.40 | 5.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 9.00 | 3.60 | 4.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 10.00 | 2.65 | 2.90 | 2.92 | 0.00 | 0.00% | 0 | 68 | 1.15 | 0.98 | 0.06 | 0.00 | 5/8/2025 | 5/28/2025 3:59:56 PM EST |
| 11.00 | 1.55 | 2.25 | 1.97 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.88 | 0.14 | -0.01 | 5/8/2025 | 5/28/2025 3:59:56 PM EST |
| 12.00 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 1 | 3,293 | 0.41 | 0.71 | 0.26 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 13.00 | 0.25 | 0.35 | 0.38 | +0.02 | +5.56% | 23 | 1,602 | 0.36 | 0.41 | 0.32 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 30 | 1,440 | 0.38 | 0.15 | 0.19 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 7 | 556 | 0.47 | 0.04 | 0.07 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 106 | 0.70 | 0.01 | 0.02 | 0.00 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 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 | 6.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 80 | 1.19 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 369 | 0.68 | -0.02 | 0.06 | 0.00 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 11.00 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 6 | 598 | 0.46 | -0.12 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 12.00 | 0.20 | 0.25 | 0.20 | -0.02 | -9.10% | 4 | 1,187 | 0.39 | -0.29 | 0.26 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 13.00 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 5 | 3,781 | 0.39 | -0.59 | 0.32 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 14.00 | 1.45 | 1.55 | 1.50 | +0.20 | +15.39% | 3 | 3,622 | 0.45 | -0.85 | 0.19 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 15.00 | 2.15 | 2.60 | 2.50 | 0.00 | 0.00% | 0 | 8 | 0.74 | -0.96 | 0.07 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 16.00 | 3.30 | 3.70 | % | 0 | 0 | 1.02 | -0.99 | 0.02 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 17.00 | 4.40 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 18.00 | 5.20 | 5.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 19.00 | 6.30 | 6.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 20.00 | 7.20 | 7.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 25.00 | 12.20 | 12.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST |