Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $12.72 as of 5/27/2025 3:28:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.10 | 10.60 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 5.00 | 7.10 | 8.60 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 6.00 | 6.10 | 7.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 7.00 | 5.70 | 6.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 8.00 | 4.60 | 5.00 | 5.87 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 9.00 | 3.60 | 4.10 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:54 PM EST |
| 10.00 | 2.85 | 2.95 | 2.84 | 0.00 | 0.00% | 0 | 134 | 0.57 | 0.94 | 0.07 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 11.00 | 1.90 | 2.05 | 2.15 | 0.00 | 0.00% | 0 | 217 | 0.44 | 0.84 | 0.12 | 0.00 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 12.00 | 1.15 | 1.25 | 1.30 | -0.40 | -23.53% | 1 | 385 | 0.39 | 0.68 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 13.00 | 0.55 | 0.65 | 0.55 | -0.10 | -15.39% | 43 | 8,253 | 0.37 | 0.47 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 14.00 | 0.20 | 0.30 | 0.21 | -0.11 | -34.38% | 3 | 1,386 | 0.35 | 0.26 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 15.00 | 0.05 | 0.10 | 0.11 | -0.02 | -15.39% | 22 | 3,266 | 0.33 | 0.11 | 0.12 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 16.00 | 0.00 | 0.10 | 0.03 | -0.04 | -57.15% | 14 | 732 | 0.45 | 0.04 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,221 | 0.46 | 0.01 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 5 | 756 | 0.61 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 311 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 23 | 1.31 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 2:58:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 2:58:54 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 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 | 4.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 113 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 9.00 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 135 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:54 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 368 | 0.49 | -0.06 | 0.07 | 0.00 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 11.00 | 0.15 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 365 | 0.42 | -0.16 | 0.12 | 0.00 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 12.00 | 0.40 | 0.45 | 0.45 | -0.05 | -10.00% | 17 | 466 | 0.40 | -0.32 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 13.00 | 0.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 425 | 0.37 | -0.53 | 0.22 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 14.00 | 1.45 | 1.55 | 1.08 | 0.00 | 0.00% | 0 | 266 | 0.37 | -0.74 | 0.19 | 0.00 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 15.00 | 2.30 | 2.40 | 2.69 | 0.00 | 0.00% | 0 | 431 | 0.32 | -0.89 | 0.12 | 0.00 | 5/8/2025 | 5/27/2025 2:58:54 PM EST |
| 16.00 | 3.20 | 3.50 | 3.01 | 0.00 | 0.00% | 0 | 344 | 0.60 | -0.96 | 0.05 | 0.00 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 17.00 | 4.10 | 4.40 | % | 0 | 0 | 0.61 | -0.99 | 0.02 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 18.00 | 5.10 | 5.40 | 3.91 | 0.00 | 0.00% | 0 | 111 | 0.70 | -1.00 | 0.01 | 0.00 | 3/24/2025 | 5/27/2025 2:58:54 PM EST |
| 19.00 | 6.20 | 6.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 20.00 | 7.20 | 7.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 21.00 | 8.00 | 8.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 22.00 | 9.10 | 9.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 23.00 | 10.00 | 10.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 12.10 | 12.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 17.00 | 17.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |