Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $17.33 as of 4/26/2024 3:39:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.50 | 16.00 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 4.00 | 13.00 | 14.50 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 5.00 | 10.50 | 13.40 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 6.00 | 9.70 | 13.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 7.00 | 8.50 | 11.70 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 8.00 | 7.60 | 11.10 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 9.00 | 6.60 | 9.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 10.00 | 5.60 | 8.90 | 6.10 | 0.00 | 0.00% | 0 | 5 | 3.47 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:44 PM EST |
| 11.00 | 4.30 | 7.40 | 6.84 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:44 PM EST |
| 12.00 | 3.70 | 7.10 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 13.00 | 4.00 | 6.10 | 2.10 | 0.00 | 0.00% | 0 | 14 | 0.94 | 1.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 3:59:44 PM EST |
| 14.00 | 2.10 | 5.60 | 3.20 | -0.40 | -11.12% | 1 | 17 | 1.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 15.00 | 2.10 | 2.55 | 2.45 | +0.10 | +4.26% | 4 | 639 | 0.31 | 0.94 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 16.00 | 1.50 | 1.65 | 1.55 | 0.00 | 0.00% | 0 | 2,902 | 0.42 | 0.80 | 0.16 | -0.01 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 17.00 | 0.80 | 0.90 | 0.90 | +0.10 | +12.50% | 30 | 3,819 | 0.41 | 0.60 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 134 | 6,453 | 0.40 | 0.36 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 19.00 | 0.10 | 0.20 | 0.12 | -0.06 | -33.34% | 8 | 6,620 | 0.39 | 0.18 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 1 | 142 | 0.43 | 0.08 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 21.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 100 | 0.58 | 0.02 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.01 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 3:59:44 PM EST |
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 24.00 | 0.00 | 0.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 3:59:44 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 424 | 1.61 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:44 PM EST |
| 14.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 975 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:44 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 540 | 0.45 | -0.06 | 0.08 | 0.00 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 16.00 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 831 | 0.40 | -0.20 | 0.16 | -0.01 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 17.00 | 0.45 | 0.55 | 0.55 | +0.05 | +10.00% | 42 | 913 | 0.40 | -0.40 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 18.00 | 1.00 | 1.10 | 1.03 | -0.12 | -10.44% | 13 | 392 | 0.42 | -0.64 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 19.00 | 1.20 | 3.60 | 2.00 | 0.00 | 0.00% | 0 | 7 | 1.08 | -0.82 | 0.16 | -0.01 | 4/18/2024 | 4/26/2024 3:59:44 PM EST |
| 20.00 | 2.30 | 3.60 | 2.99 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.92 | 0.09 | -0.01 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 21.00 | 2.10 | 5.80 | 3.54 | 0.00 | 0.00% | 0 | 1 | 2.05 | -0.98 | 0.03 | 0.00 | 4/2/2024 | 4/26/2024 3:59:44 PM EST |
| 22.00 | 4.20 | 6.70 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2.15 | -0.99 | 0.01 | 0.00 | 4/9/2024 | 4/26/2024 3:59:44 PM EST |
| 23.00 | 5.20 | 7.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 24.00 | 6.20 | 8.90 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 25.00 | 7.20 | 9.90 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 30.00 | 12.20 | 14.00 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |