Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $13.93 as of 11/21/2025 9:10:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.40 | 11.60 | 11.00 | 10.31 | 0.00 | 0.00% | 3.67 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 3:59:49 PM EST |
| 5.00 | 8.40 | 9.60 | 9.00 | 8.30 | 0.00 | 0.00% | 1.80 | 0 | 5 | 2.71 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 11/21/2025 3:59:49 PM EST |
| 6.00 | 7.30 | 8.60 | 7.95 | % | 1.32 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 7.00 | 6.30 | 7.60 | 6.95 | 6.10 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 11/21/2025 3:59:49 PM EST |
| 8.00 | 5.30 | 6.70 | 6.00 | 6.10 | +1.10 | +22.00% | 0.75 | 2 | 19 | 1.74 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 9.00 | 4.40 | 5.60 | 5.00 | 4.00 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 3:59:49 PM EST |
| 10.00 | 3.50 | 4.40 | 3.95 | 3.81 | -0.37 | -8.86% | 0.40 | 2 | 1,144 | 1.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 11.00 | 2.35 | 3.70 | 3.03 | 3.10 | +0.30 | +10.72% | 0.28 | 1 | 53 | 1.06 | 0.95 | 0.06 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 12.00 | 1.80 | 2.25 | 2.03 | 1.65 | -0.45 | -21.43% | 0.17 | 20 | 1,112 | 0.52 | 0.86 | 0.12 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 13.00 | 1.20 | 1.40 | 1.30 | 1.27 | -0.26 | -17.00% | 0.10 | 29 | 2,862 | 0.38 | 0.71 | 0.18 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 14.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.05 | +7.70% | 0.05 | 51 | 2,040 | 0.33 | 0.49 | 0.23 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 55 | 6,459 | 0.33 | 0.28 | 0.20 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,256 | 0.32 | 0.13 | 0.13 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,165 | 0.43 | 0.05 | 0.06 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.47 | 0.02 | 0.03 | 0.00 | 10/14/2025 | 11/21/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.54 | 0.01 | 0.01 | 0.00 | 10/14/2025 | 11/21/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 7 | 6,556 | 0.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 365 | 1.45 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 11/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 451 | 1.44 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/21/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,706 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.05 | -29.42% | 0.01 | 12 | 438 | 0.45 | -0.05 | 0.06 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.01 | +5.27% | 0.01 | 4 | 2,026 | 0.38 | -0.14 | 0.12 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 13.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.04 | -10.26% | 0.03 | 108 | 534 | 0.37 | -0.29 | 0.18 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 14.00 | 0.70 | 0.90 | 0.80 | 0.85 | +0.05 | +6.25% | 0.06 | 110 | 1,793 | 0.34 | -0.51 | 0.23 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 15.00 | 1.40 | 1.55 | 1.48 | 1.40 | -0.05 | -3.45% | 0.10 | 11 | 354 | 0.73 | -0.72 | 0.20 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 16.00 | 1.50 | 2.95 | 2.23 | 3.34 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.73 | -0.87 | 0.13 | 0.00 | 10/1/2025 | 11/21/2025 3:59:49 PM EST |
| 17.00 | 2.45 | 3.70 | 3.08 | 3.91 | 0.00 | 0.00% | 0.18 | 0 | 336 | 0.73 | -0.95 | 0.06 | 0.00 | 8/20/2025 | 11/21/2025 3:59:49 PM EST |
| 18.00 | 3.40 | 4.80 | 4.10 | 4.48 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.88 | -0.98 | 0.03 | 0.00 | 9/17/2025 | 11/21/2025 3:59:49 PM EST |
| 19.00 | 4.60 | 5.80 | 5.20 | 5.80 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.98 | -0.99 | 0.01 | 0.00 | 11/10/2025 | 11/21/2025 3:59:49 PM EST |
| 20.00 | 5.30 | 6.80 | 6.05 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 25 | 1.07 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 11/21/2025 3:59:49 PM EST |
| 21.00 | 6.50 | 7.80 | 7.15 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 22.00 | 7.50 | 8.80 | 8.15 | 6.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 11/21/2025 3:59:49 PM EST |
| 25.00 | 10.50 | 11.80 | 11.15 | 8.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 11/21/2025 3:59:49 PM EST |
| 30.00 | 15.40 | 16.60 | 16.00 | % | 0.53 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST |