Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $13.01 as of 5/8/2025 9:02:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.70 | 11.80 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 5.00 | 6.70 | 9.30 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 6.00 | 5.80 | 7.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 7.00 | 5.90 | 8.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 8.00 | 4.90 | 7.00 | 2.96 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:28:55 PM EST |
| 9.00 | 3.90 | 5.00 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.96 | 0.04 | 0.00 | 4/10/2025 | 5/8/2025 3:28:55 PM EST |
| 10.00 | 2.15 | 4.20 | 3.11 | +0.84 | +37.01% | 1 | 118 | 0.64 | 0.90 | 0.06 | 0.00 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 11.00 | 2.15 | 2.30 | 2.26 | +0.66 | +41.25% | 13 | 257 | 0.47 | 0.82 | 0.10 | 0.00 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 12.00 | 1.40 | 1.55 | 1.48 | +0.73 | +97.34% | 32 | 5,005 | 0.42 | 0.70 | 0.15 | -0.01 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 13.00 | 0.80 | 0.95 | 0.86 | +0.46 | +115.00% | 52 | 8,300 | 0.38 | 0.53 | 0.18 | -0.01 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | +0.25 | +125.00% | 18 | 1,064 | 0.36 | 0.35 | 0.18 | -0.01 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 15.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 281 | 4,702 | 0.36 | 0.21 | 0.14 | 0.00 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 16.00 | 0.05 | 0.20 | 0.08 | -0.12 | -60.00% | 13 | 721 | 0.35 | 0.12 | 0.09 | 0.00 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 12 | 2,210 | 0.48 | 0.06 | 0.06 | 0.00 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 756 | 0.93 | 0.03 | 0.03 | 0.00 | 4/1/2025 | 5/8/2025 3:28:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 2 | 311 | 0.48 | 0.01 | 0.02 | 0.00 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 23 | 0.67 | 0.01 | 0.01 | 0.00 | 2/14/2025 | 5/8/2025 3:28:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/8/2025 3:28:55 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 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 | 3.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 113 | 1.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/8/2025 3:28:55 PM EST |
| 9.00 | 0.05 | 0.15 | 0.11 | -0.13 | -54.17% | 50 | 157 | 0.58 | -0.04 | 0.04 | 0.00 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 10.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 370 | 0.50 | -0.10 | 0.06 | 0.00 | 5/5/2025 | 5/8/2025 3:28:55 PM EST |
| 11.00 | 0.20 | 0.30 | 0.29 | -0.15 | -34.10% | 3 | 410 | 0.44 | -0.18 | 0.10 | 0.00 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 12.00 | 0.45 | 0.55 | 0.47 | -0.53 | -53.00% | 133 | 494 | 0.41 | -0.30 | 0.15 | -0.01 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 13.00 | 0.80 | 1.00 | 1.00 | -0.40 | -28.58% | 9 | 258 | 0.38 | -0.47 | 0.18 | -0.01 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 14.00 | 1.05 | 1.55 | 1.55 | -1.15 | -42.60% | 10 | 247 | 0.37 | -0.65 | 0.18 | -0.01 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 15.00 | 2.20 | 2.50 | 2.69 | -0.78 | -22.48% | 2 | 429 | 0.35 | -0.79 | 0.14 | 0.00 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 16.00 | 2.90 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 344 | 0.36 | -0.88 | 0.09 | 0.00 | 5/6/2025 | 5/8/2025 3:28:55 PM EST |
| 17.00 | 4.00 | 6.20 | % | 0 | 0 | 0.54 | -0.94 | 0.06 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 18.00 | 5.00 | 7.10 | 3.91 | 0.00 | 0.00% | 0 | 111 | 0.81 | -0.97 | 0.03 | 0.00 | 3/24/2025 | 5/8/2025 3:28:55 PM EST |
| 19.00 | 5.80 | 8.10 | % | 0 | 0 | 0.69 | -0.99 | 0.02 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 20.00 | 6.60 | 9.10 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 21.00 | 6.60 | 10.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 22.00 | 8.70 | 11.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 23.00 | 9.70 | 11.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 25.00 | 11.90 | 14.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 30.00 | 16.70 | 19.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST |