Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $23.75 as of 8/23/2026 10:05:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 14.20 | 15.60 | 14.90 | 10.81 | 0.00 | 0.00% | 1.66 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/21/2026 3:59:58 PM EST |
| 10.00 | 13.20 | 14.60 | 13.90 | 8.95 | 0.00 | 0.00% | 1.39 | 0 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/21/2026 3:59:58 PM EST |
| 11.00 | 12.20 | 13.60 | 12.90 | 8.10 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/21/2026 3:59:58 PM EST |
| 12.00 | 11.20 | 12.60 | 11.90 | 8.83 | 0.00 | 0.00% | 0.99 | 0 | 8 | 1.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 8/21/2026 3:59:58 PM EST |
| 13.00 | 10.20 | 11.60 | 10.90 | 7.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 8/21/2026 3:59:58 PM EST |
| 14.00 | 9.20 | 10.60 | 9.90 | % | 0.71 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 15.00 | 8.20 | 9.70 | 8.95 | 4.73 | 0.00 | 0.00% | 0.60 | 0 | 160 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/21/2026 3:59:58 PM EST |
| 16.00 | 7.20 | 8.70 | 7.95 | 3.52 | 0.00 | 0.00% | 0.50 | 0 | 70 | 1.19 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/21/2026 3:59:58 PM EST |
| 17.00 | 6.20 | 7.60 | 6.90 | 3.61 | 0.00 | 0.00% | 0.41 | 0 | 199 | 1.01 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:58 PM EST |
| 18.00 | 5.50 | 6.20 | 5.85 | 4.90 | 0.00 | 0.00% | 0.32 | 0 | 254 | 0.70 | 0.98 | 0.02 | 0.00 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 19.00 | 4.80 | 5.20 | 5.00 | 5.00 | 0.00 | 0.00% | 0.26 | 2 | 200 | 0.60 | 0.94 | 0.04 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 20.00 | 3.90 | 4.30 | 4.10 | 4.07 | -0.03 | -0.74% | 0.20 | 9 | 1,387 | 0.48 | 0.88 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 21.00 | 3.00 | 3.40 | 3.20 | 3.12 | 0.00 | 0.00% | 0.15 | 0 | 2,044 | 0.42 | 0.81 | 0.08 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 22.00 | 1.95 | 2.60 | 2.28 | 2.55 | +0.10 | +4.09% | 0.10 | 27 | 909 | 0.34 | 0.71 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 23.00 | 1.60 | 1.95 | 1.78 | 1.85 | +0.05 | +2.78% | 0.08 | 174 | 5,958 | 0.39 | 0.60 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 24.00 | 1.15 | 1.40 | 1.28 | 1.32 | +0.02 | +1.54% | 0.05 | 167 | 1,135 | 0.38 | 0.49 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 25.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.03 | +3.27% | 0.04 | 1,870 | 33,687 | 0.40 | 0.39 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 26.00 | 0.65 | 0.70 | 0.68 | 0.68 | +0.05 | +7.94% | 0.03 | 131 | 733 | 0.41 | 0.29 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 27.00 | 0.25 | 0.55 | 0.40 | 0.45 | +0.02 | +4.66% | 0.01 | 50 | 199 | 0.38 | 0.21 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 28.00 | 0.30 | 0.35 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.41 | 0.15 | 0.07 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 29.00 | 0.10 | 0.40 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 2 | 27 | 0.42 | 0.11 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.01 | -6.25% | 0.01 | 32 | 1,001 | 0.45 | 0.07 | 0.04 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 31.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.03 | 0.00 | 8/21/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 8/21/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/21/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/21/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/21/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 254 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:58 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.45 | -0.02 | 0.02 | 0.00 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.46 | -0.06 | 0.04 | 0.00 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 10 | 258 | 0.39 | -0.12 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 21.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.01 | -2.44% | 0.02 | 10 | 255 | 0.38 | -0.19 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 22.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.03 | +4.84% | 0.03 | 5 | 67 | 0.37 | -0.29 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 23.00 | 1.00 | 1.20 | 1.10 | 0.95 | -0.15 | -13.64% | 0.05 | 31 | 287 | 0.39 | -0.40 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 24.00 | 1.40 | 1.75 | 1.58 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.38 | -0.51 | 0.11 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 25.00 | 2.05 | 2.35 | 2.20 | % | 0.09 | 0 | 0 | 0.38 | -0.61 | 0.11 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 26.00 | 2.55 | 3.00 | 2.78 | 2.88 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.34 | -0.71 | 0.10 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 27.00 | 3.20 | 4.10 | 3.65 | 8.41 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -0.79 | 0.08 | -0.01 | 6/29/2026 | 8/21/2026 3:59:58 PM EST |
| 28.00 | 4.30 | 4.80 | 4.55 | % | 0.16 | 0 | 0 | 0.36 | -0.85 | 0.07 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 29.00 | 5.00 | 5.80 | 5.40 | % | 0.19 | 0 | 0 | 0.56 | -0.89 | 0.05 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 30.00 | 6.00 | 6.70 | 6.35 | % | 0.21 | 0 | 0 | 0.58 | -0.93 | 0.04 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 31.00 | 6.90 | 7.90 | 7.40 | % | 0.24 | 0 | 0 | 0.71 | -0.95 | 0.03 | 0.00 | 8/21/2026 3:59:58 PM EST |