Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $13.55 as of 9/6/2024 4:12:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.80 | 9.50 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 6.00 | 6.80 | 8.50 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 7.00 | 5.80 | 7.50 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 8.00 | 3.40 | 6.50 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 9.00 | 2.40 | 5.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 10.00 | 1.90 | 4.50 | 4.40 | 0.00 | 0.00% | 0 | 39 | 2.50 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:44 PM EST |
| 11.00 | 0.40 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.99 | 0.02 | 0.00 | 8/21/2024 | 9/6/2024 3:59:44 PM EST |
| 12.00 | 0.10 | 3.10 | % | 0 | 0 | 1.04 | 0.92 | 0.16 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 13.00 | 0.45 | 0.55 | 0.36 | -0.32 | -47.06% | 2 | 49 | 0.35 | 0.63 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 14.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 36 | 2,191 | 0.30 | 0.19 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 15.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,334 | 0.47 | 0.02 | 0.06 | 0.00 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 16.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,375 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,129 | 0.79 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 18.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 116 | 1.27 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:44 PM EST |
| 19.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:44 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 22.00 | 0.00 | 0.65 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 30 | 0.78 | -0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 12.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 63 | 0.49 | -0.08 | 0.16 | -0.01 | 8/6/2024 | 9/6/2024 3:59:44 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | +0.10 | +66.67% | 13 | 89 | 0.35 | -0.37 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 14.00 | 0.70 | 0.90 | 0.92 | +0.37 | +67.28% | 85 | 634 | 0.31 | -0.81 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 15.00 | 0.00 | 3.70 | 1.40 | 0.00 | 0.00% | 0 | 492 | 0.82 | -0.98 | 0.06 | 0.00 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 16.00 | 1.20 | 4.70 | 1.42 | 0.00 | 0.00% | 0 | 245 | 0.97 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:44 PM EST |
| 17.00 | 1.90 | 5.70 | 2.77 | 0.00 | 0.00% | 0 | 22 | 1.31 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:44 PM EST |
| 18.00 | 2.90 | 6.70 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:44 PM EST |
| 19.00 | 3.90 | 7.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 20.00 | 5.10 | 8.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 21.00 | 6.10 | 8.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 22.00 | 7.20 | 10.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 23.00 | 8.10 | 11.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 24.00 | 9.10 | 12.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 25.00 | 10.10 | 13.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 30.00 | 15.00 | 17.80 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST |