Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $14.73 as of 6/20/2025 9:20:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.60 | 13.30 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 5.00 | 9.10 | 11.70 | 9.30 | 0.00 | 0.00% | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:50 PM EST |
| 6.00 | 8.10 | 10.70 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 7.00 | 7.50 | 9.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 8.00 | 4.90 | 8.30 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 6/20/2025 3:59:50 PM EST |
| 9.00 | 5.30 | 7.30 | 5.44 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.99 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 3:59:50 PM EST |
| 10.00 | 2.95 | 6.40 | 5.06 | 0.00 | 0.00% | 0 | 117 | 1.02 | 0.97 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 11.00 | 3.80 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 292 | 1.17 | 0.92 | 0.04 | -0.01 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 12.00 | 2.75 | 3.20 | 3.02 | 0.00 | 0.00% | 0 | 378 | 0.66 | 0.86 | 0.07 | -0.01 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 13.00 | 1.75 | 2.45 | 2.04 | 0.00 | 0.00% | 0 | 504 | 0.66 | 0.78 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 14.00 | 1.30 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 5,490 | 0.41 | 0.67 | 0.15 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 15.00 | 0.70 | 0.85 | 0.75 | -0.06 | -7.41% | 220 | 9,428 | 0.37 | 0.50 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 16.00 | 0.35 | 0.55 | 0.43 | -0.05 | -10.42% | 21 | 2,130 | 0.38 | 0.33 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 17.00 | 0.05 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 749 | 0.39 | 0.23 | 0.12 | -0.01 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 18.00 | 0.05 | 0.35 | 0.23 | +0.03 | +15.00% | 4 | 59 | 0.44 | 0.15 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.06 | 0.05 | 0.00 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.03 | 0.03 | 0.00 | 1/21/2025 | 6/20/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.35 | 0.38 | % | 5 | 0 | 0.67 | 0.02 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 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 | 4.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.84 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 45 | 2.41 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 18 | 1.52 | -0.01 | 0.01 | 0.00 | 5/15/2025 | 6/20/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 174 | 0.97 | -0.03 | 0.02 | 0.00 | 6/3/2025 | 6/20/2025 3:59:50 PM EST |
| 11.00 | 0.05 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 228 | 0.71 | -0.08 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 12.00 | 0.10 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 759 | 0.49 | -0.14 | 0.07 | -0.01 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 13.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 1 | 868 | 0.45 | -0.22 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 14.00 | 0.45 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 342 | 0.42 | -0.33 | 0.15 | -0.01 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 15.00 | 0.85 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 500 | 0.40 | -0.50 | 0.18 | -0.01 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 16.00 | 1.50 | 1.75 | 3.90 | 0.00 | 0.00% | 0 | 19 | 0.38 | -0.67 | 0.17 | -0.01 | 4/3/2025 | 6/20/2025 3:59:50 PM EST |
| 17.00 | 1.80 | 2.90 | 2.91 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.77 | 0.12 | -0.01 | 12/9/2024 | 6/20/2025 3:59:50 PM EST |
| 18.00 | 2.50 | 4.30 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.85 | 0.09 | -0.01 | 12/18/2024 | 6/20/2025 3:59:50 PM EST |
| 19.00 | 2.45 | 6.20 | % | 0 | 0 | 1.45 | -0.94 | 0.05 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 20.00 | 3.50 | 7.20 | % | 0 | 0 | 1.55 | -0.97 | 0.03 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 21.00 | 4.40 | 8.20 | % | 0 | 0 | 1.64 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 22.00 | 5.40 | 9.20 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 23.00 | 6.40 | 8.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 25.00 | 8.40 | 12.20 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 30.00 | 13.40 | 16.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |