Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $12.78 as of 5/30/2025 5:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.00 | 10.70 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 4.00 | 8.00 | 9.70 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 5.00 | 7.00 | 8.70 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 6.00 | 6.00 | 7.70 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.00 | 5.10 | 6.70 | 6.82 | 0.00 | 0.00% | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 8.00 | 4.30 | 5.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.00 | 3.40 | 4.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 2.40 | 2.95 | 2.65 | -0.27 | -9.25% | 25 | 68 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 11.00 | 1.50 | 2.55 | 1.97 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.92 | 0.15 | 0.00 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 12.00 | 0.80 | 0.90 | 0.76 | -0.15 | -16.49% | 32 | 3,293 | 0.45 | 0.70 | 0.29 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 13.00 | 0.25 | 0.30 | 0.27 | -0.08 | -22.86% | 107 | 1,636 | 0.38 | 0.36 | 0.34 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 17 | 1,411 | 0.39 | 0.12 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 8 | 554 | 0.59 | 0.03 | 0.06 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 106 | 0.74 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 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 | 6.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 80 | 1.23 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 369 | 1.58 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 11.00 | 0.05 | 0.15 | 0.07 | -0.01 | -12.50% | 36 | 626 | 0.46 | -0.08 | 0.15 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 12.00 | 0.20 | 0.40 | 0.24 | -0.03 | -11.12% | 41 | 1,188 | 0.38 | -0.30 | 0.29 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 13.00 | 0.70 | 0.80 | 0.72 | +0.02 | +2.86% | 32 | 3,776 | 0.40 | -0.64 | 0.34 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 14.00 | 1.45 | 1.80 | 1.52 | +0.02 | +1.34% | 4 | 3,622 | 0.54 | -0.88 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 2.25 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.97 | 0.06 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 16.00 | 3.40 | 3.60 | % | 0 | 0 | 1.03 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.00 | 4.20 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 18.00 | 5.30 | 5.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 19.00 | 6.20 | 7.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 7.20 | 7.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 12.30 | 12.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |