Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $15.46 as of 11/20/2024 8:36:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.00 | 14.30 | % | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 9.40 | 12.30 | 13.00 | 0.00 | 0.00% | 0 | 2 | 5.92 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 11/20/2024 4:00:00 PM EST |
| 6.00 | 8.50 | 11.30 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.00 | 7.50 | 10.30 | 7.50 | 0.00 | 0.00% | 0 | 8 | 4.34 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 6.50 | 9.30 | 7.00 | 0.00 | 0.00% | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 6.00 | 8.30 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 5.10 | 6.80 | 4.60 | 0.00 | 0.00% | 0 | 11 | 2.23 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 2.80 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 11 | 1.47 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 3.30 | 3.60 | 3.56 | +0.36 | +11.25% | 114 | 435 | 0.83 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 1.65 | 3.00 | 2.12 | 0.00 | 0.00% | 0 | 61 | 1.40 | 0.96 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 0.60 | 1.85 | 1.55 | +0.45 | +40.91% | 150 | 717 | 0.44 | 0.85 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.75 | 0.90 | 0.85 | +0.25 | +41.67% | 292 | 5,494 | 0.32 | 0.65 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | +0.07 | +30.44% | 52 | 2,076 | 0.29 | 0.38 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 0.05 | 0.10 | 0.09 | +0.01 | +12.50% | 17 | 1,382 | 0.27 | 0.17 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 17 | 229 | 0.42 | 0.06 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 0.68 | 0.01 | 0.03 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 550 | 0.53 | 0.00 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,023 | 0.87 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 100 | 1.13 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 11/20/2024 4:00:00 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 | 5.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 415 | 2.91 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 780 | 1.01 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 1,261 | 0.56 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | +0.04 | +66.67% | 24 | 560 | 0.49 | -0.04 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 2 | 538 | 0.32 | -0.15 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.30 | 0.40 | 0.30 | -0.10 | -25.00% | 17 | 4,009 | 0.32 | -0.35 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 0.65 | 0.95 | 0.95 | -0.15 | -13.64% | 10 | 23 | 0.28 | -0.62 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 0.25 | 3.30 | 3.54 | 0.00 | 0.00% | 0 | 196 | 0.85 | -0.83 | 0.18 | -0.01 | 9/16/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 1.80 | 2.95 | % | 0 | 0 | 0.66 | -0.94 | 0.08 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 19.00 | 2.45 | 5.40 | % | 0 | 0 | 0.71 | -0.99 | 0.03 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 2.70 | 5.20 | 5.85 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 8/22/2024 | 11/20/2024 4:00:00 PM EST |
| 21.00 | 4.30 | 7.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.00 | 6.10 | 7.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 9.10 | 10.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 14.10 | 15.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |