Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $22.84 as of 10/9/2026 12:56:47 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 | 13.50 | 14.90 | 14.20 | 10.81 | 0.00 | 0.00% | 1.58 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/9/2026 11:59:06 AM EST |
| 10.00 | 12.50 | 13.90 | 13.20 | 14.50 | 0.00 | 0.00% | 1.32 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 11:59:06 AM EST |
| 11.00 | 11.50 | 12.90 | 12.20 | 8.10 | 0.00 | 0.00% | 1.11 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/9/2026 11:59:06 AM EST |
| 12.00 | 10.60 | 11.80 | 11.20 | 12.50 | 0.00 | 0.00% | 0.93 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 11:59:06 AM EST |
| 13.00 | 9.60 | 10.60 | 10.10 | 10.81 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 11:59:06 AM EST |
| 14.00 | 8.60 | 9.60 | 9.10 | % | 0.65 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:06 AM EST | |||
| 15.00 | 7.60 | 8.60 | 8.10 | 7.64 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.54 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:06 AM EST |
| 16.00 | 6.60 | 7.70 | 7.15 | 5.16 | 0.00 | 0.00% | 0.45 | 0 | 70 | 2.43 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 11:59:06 AM EST |
| 17.00 | 5.60 | 6.60 | 6.10 | 4.23 | 0.00 | 0.00% | 0.36 | 0 | 24 | 1.96 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 11:59:06 AM EST |
| 18.00 | 4.60 | 5.50 | 5.05 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 35 | 1.84 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 11:59:06 AM EST |
| 19.00 | 3.60 | 4.50 | 4.05 | 2.31 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.27 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 11:59:06 AM EST |
| 20.00 | 2.75 | 3.80 | 3.28 | 3.33 | +0.47 | +16.44% | 0.16 | 1 | 501 | 1.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:06 AM EST |
| 21.00 | 1.80 | 2.50 | 2.15 | 2.05 | +0.05 | +2.50% | 0.10 | 30 | 1,800 | 0.79 | 0.98 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 11:59:06 AM EST |
| 22.00 | 1.15 | 1.40 | 1.28 | 1.40 | +0.30 | +27.28% | 0.06 | 36 | 988 | 0.54 | 0.86 | 0.18 | -0.02 | 10/9/2026 | 10/9/2026 11:59:06 AM EST |
| 23.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.11 | +22.45% | 0.02 | 3,074 | 7,499 | 0.36 | 0.60 | 0.35 | -0.03 | 10/9/2026 | 10/9/2026 11:59:06 AM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.06 | +60.00% | 0.01 | 88 | 1,684 | 0.34 | 0.27 | 0.29 | -0.03 | 10/9/2026 | 10/9/2026 11:59:06 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 276 | 33,172 | 0.38 | 0.08 | 0.13 | -0.01 | 10/9/2026 | 10/9/2026 11:59:06 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,785 | 0.52 | 0.01 | 0.03 | 0.00 | 10/7/2026 | 10/9/2026 11:59:06 AM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 11:59:06 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:59:06 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.89 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 11:59:06 AM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 534 | 1.63 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 11:59:06 AM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:06 AM 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 | 5.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:06 AM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 35 | 4.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 10/9/2026 11:59:06 AM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 10/9/2026 11:59:06 AM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/9/2026 11:59:06 AM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/9/2026 11:59:06 AM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 11:59:06 AM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 254 | 2.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 11:59:06 AM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 11:59:06 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.43 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 11:59:06 AM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 552 | 1.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 11:59:06 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.01 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 11:59:06 AM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 378 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:06 AM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,443 | 0.87 | -0.02 | 0.04 | -0.01 | 10/7/2026 | 10/9/2026 11:59:06 AM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.13 | -59.10% | 0.00 | 3 | 311 | 0.38 | -0.14 | 0.18 | -0.02 | 10/9/2026 | 10/9/2026 11:59:06 AM EST |
| 23.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.35 | -53.85% | 0.02 | 21 | 2,648 | 0.34 | -0.40 | 0.35 | -0.03 | 10/9/2026 | 10/9/2026 11:59:06 AM EST |
| 24.00 | 0.90 | 1.00 | 0.95 | 0.85 | -1.40 | -62.23% | 0.04 | 3 | 134 | 0.36 | -0.73 | 0.29 | -0.03 | 10/9/2026 | 10/9/2026 11:59:06 AM EST |
| 25.00 | 1.40 | 2.05 | 1.73 | 2.27 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.47 | -0.92 | 0.13 | -0.01 | 9/18/2026 | 10/9/2026 11:59:06 AM EST |
| 26.00 | 2.40 | 3.10 | 2.75 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.95 | -0.99 | 0.03 | 0.00 | 9/23/2026 | 10/9/2026 11:59:06 AM EST |
| 27.00 | 3.50 | 4.40 | 3.95 | 8.41 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/9/2026 11:59:06 AM EST |
| 28.00 | 4.30 | 5.40 | 4.85 | 6.34 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 11:59:06 AM EST |
| 29.00 | 5.40 | 6.40 | 5.90 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:06 AM EST | |||
| 30.00 | 6.20 | 7.40 | 6.80 | % | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:06 AM EST | |||
| 31.00 | 7.40 | 8.40 | 7.90 | % | 0.25 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:06 AM EST |