Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $17.24 as of 3/28/2024 6:35:09 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 22.10 | 23.70 | % | 0 | 0 | EST | |||||||
3.00 | 14.50 | 15.20 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
4.00 | 11.90 | 14.20 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
5.00 | 12.50 | 14.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
5.00 | 19.60 | 21.20 | % | 0 | 0 | EST | |||||||
6.00 | 11.50 | 11.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
7.00 | 10.50 | 11.60 | % | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
7.50 | 17.20 | 18.70 | % | 0 | 0 | EST | |||||||
8.00 | 9.50 | 10.50 | 9.45 | 0.00 | 0.00% | 0 | 6 | 1.74 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:46 PM EST |
9.00 | 7.10 | 10.50 | 7.90 | 0.00 | 0.00% | 0 | 90 | 2.24 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:46 PM EST |
10.00 | 14.70 | 16.20 | % | 0 | 0 | EST | |||||||
10.00 | 6.00 | 8.30 | 7.40 | +0.80 | +12.13% | 2 | 22 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
11.00 | 6.40 | 7.60 | 5.52 | 0.00 | 0.00% | 0 | 31 | 2.81 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:46 PM EST |
12.00 | 5.10 | 6.20 | 5.30 | 0.00 | 0.00% | 0 | 34 | 1.13 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:46 PM EST |
12.50 | 12.20 | 13.70 | % | 0 | 0 | EST | |||||||
13.00 | 4.60 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 103 | 0.93 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:46 PM EST |
14.00 | 3.60 | 4.50 | 3.72 | +0.62 | +20.00% | 10 | 1,823 | 0.56 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
15.00 | 9.70 | 11.20 | % | 0 | 0 | EST | |||||||
15.00 | 2.45 | 2.95 | 2.60 | +0.31 | +13.54% | 9 | 3,400 | 0.51 | 0.98 | 0.03 | 0.00 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
16.00 | 1.70 | 1.95 | 1.75 | +0.40 | +29.63% | 81 | 5,035 | 0.32 | 0.92 | 0.12 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
17.00 | 0.85 | 1.00 | 0.80 | +0.20 | +33.34% | 735 | 3,973 | 0.28 | 0.74 | 0.27 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
17.50 | 7.10 | 9.20 | 8.18 | +0.56 | +7.35% | 10 | 1 | 3/28/2024 | EST | ||||
18.00 | 0.30 | 0.35 | 0.30 | +0.15 | +100.00% | 218 | 17,117 | 0.26 | 0.42 | 0.32 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
19.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 12 | 379 | 0.25 | 0.16 | 0.20 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5,974 | 0.34 | 0.04 | 0.07 | 0.00 | 3/21/2024 | 3/28/2024 3:59:46 PM EST |
20.00 | 4.70 | 6.30 | 3.30 | 0.00 | 0.00% | 0 | 10 | 3/13/2024 | EST | ||||
21.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.01 | 0.02 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
22.50 | 2.30 | 4.30 | 1.58 | 0.00 | 0.00% | 0 | 15 | 3/18/2024 | EST | ||||
25.00 | 0.85 | 2.10 | % | 0 | 2 | EST | |||||||
25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
35.00 | 0.00 | 0.75 | % | 0 | 0 | EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
4.00 | 0.00 | 0.75 | % | 0 | 10 | 5.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
5.00 | 0.00 | 0.35 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
6.00 | 0.00 | 0.05 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
7.00 | 0.00 | 0.05 | % | 0 | 129 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
7.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
8.00 | 0.00 | 0.40 | % | 0 | 310 | 2.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
10.00 | 0.00 | 0.75 | % | 0 | 3 | EST | |||||||
10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 150 | 1.25 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:46 PM EST |
11.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 282 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:46 PM EST |
12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 378 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:46 PM EST |
12.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 707 | 1.27 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:46 PM EST |
14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,038 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:46 PM EST |
15.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 11 | 614 | 0.44 | -0.02 | 0.03 | 0.00 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
15.00 | 0.00 | 0.75 | % | 0 | 1 | EST | |||||||
16.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 29 | 537 | 0.36 | -0.08 | 0.12 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
17.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 361 | 333 | 0.26 | -0.26 | 0.27 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
17.50 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 6 | 2/5/2024 | EST | ||||
18.00 | 0.55 | 0.70 | 0.65 | -0.20 | -23.53% | 1 | 24 | 0.27 | -0.58 | 0.32 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
19.00 | 1.30 | 1.45 | 2.60 | 0.00 | 0.00% | 0 | 28 | 0.34 | -0.84 | 0.20 | -0.01 | 3/15/2024 | 3/28/2024 3:59:46 PM EST |
20.00 | 2.25 | 2.45 | % | 0 | 0 | 0.43 | -0.96 | 0.07 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
20.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1/30/2024 | EST | ||||
21.00 | 2.15 | 4.70 | 3.73 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.02 | 0.00 | 3/21/2024 | 3/28/2024 3:59:46 PM EST |
22.50 | 0.00 | 0.75 | % | 0 | 20 | EST | |||||||
25.00 | 0.00 | 0.95 | % | 0 | 0 | EST | |||||||
25.00 | 7.10 | 7.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
30.00 | 3.80 | 5.40 | % | 0 | 0 | EST | |||||||
30.00 | 12.10 | 12.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
35.00 | 8.80 | 10.40 | % | 0 | 0 | EST |