Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $13.75 as of 3/31/2025 2:21:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.90 | 9.40 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 7.00 | 6.70 | 7.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 8.00 | 5.70 | 6.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 9.00 | 4.90 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:58:55 PM EST |
| 10.00 | 3.90 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 14 | 1.13 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:58:55 PM EST |
| 11.00 | 2.95 | 3.10 | 2.98 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.99 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 12.00 | 2.00 | 2.10 | 2.05 | -0.04 | -1.92% | 3 | 458 | 0.48 | 0.92 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 13.00 | 1.10 | 1.20 | 1.02 | -0.10 | -8.93% | 11 | 434 | 0.41 | 0.77 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | +0.10 | +28.58% | 99 | 4,032 | 0.38 | 0.48 | 0.35 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 15.00 | 0.10 | 0.15 | 0.10 | -0.03 | -23.08% | 24 | 7,673 | 0.40 | 0.20 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,520 | 0.55 | 0.08 | 0.11 | -0.01 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,513 | 0.60 | 0.03 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 381 | 0.72 | 0.01 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 234 | 0.84 | 0.00 | 0.01 | 0.00 | 3/5/2025 | 3/31/2025 2:58:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 61 | 1.96 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:58:55 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 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 | 0.75 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:55 PM EST |
| 11.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 576 | 1.17 | -0.01 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 12.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,093 | 0.54 | -0.08 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 13.00 | 0.15 | 0.20 | 0.16 | -0.02 | -11.12% | 46 | 1,240 | 0.43 | -0.23 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 14.00 | 0.40 | 0.50 | 0.51 | -0.12 | -19.05% | 14 | 3,930 | 0.37 | -0.52 | 0.35 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 15.00 | 1.10 | 1.20 | 1.20 | +0.15 | +14.29% | 2 | 646 | 0.38 | -0.80 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 16.00 | 2.00 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 2,402 | 0.52 | -0.92 | 0.11 | -0.01 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 17.00 | 3.00 | 3.10 | 3.22 | 0.00 | 0.00% | 0 | 119 | 0.84 | -0.97 | 0.05 | 0.00 | 12/24/2024 | 3/31/2025 2:58:55 PM EST |
| 18.00 | 4.00 | 4.10 | % | 0 | 0 | 1.00 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 19.00 | 4.90 | 5.20 | % | 0 | 0 | 0.94 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 20.00 | 5.90 | 6.10 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 3/31/2025 2:58:55 PM EST |
| 21.00 | 6.90 | 7.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 22.00 | 7.90 | 8.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 23.00 | 8.80 | 9.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 25.00 | 11.00 | 11.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 30.00 | 15.90 | 16.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |