Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $22.35 as of 8/19/2026 6:26:19 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 | 13.30 | 14.70 | 14.00 | 10.81 | 0.00 | 0.00% | 1.56 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/19/2026 3:59:53 PM EST |
| 10.00 | 12.30 | 13.80 | 13.05 | 8.95 | 0.00 | 0.00% | 1.31 | 0 | 10 | 2.05 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/19/2026 3:59:53 PM EST |
| 11.00 | 11.20 | 12.80 | 12.00 | 8.10 | 0.00 | 0.00% | 1.09 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/19/2026 3:59:53 PM EST |
| 12.00 | 10.20 | 11.80 | 11.00 | 8.83 | 0.00 | 0.00% | 0.92 | 0 | 8 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 8/19/2026 3:59:53 PM EST |
| 13.00 | 9.20 | 10.80 | 10.00 | 7.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 8/19/2026 3:59:53 PM EST |
| 14.00 | 8.30 | 9.80 | 9.05 | % | 0.65 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:53 PM EST | |||
| 15.00 | 7.30 | 8.80 | 8.05 | 4.73 | 0.00 | 0.00% | 0.54 | 0 | 160 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/19/2026 3:59:53 PM EST |
| 16.00 | 6.30 | 7.80 | 7.05 | 3.52 | 0.00 | 0.00% | 0.44 | 0 | 70 | 1.09 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/19/2026 3:59:53 PM EST |
| 17.00 | 5.60 | 6.60 | 6.10 | 3.61 | 0.00 | 0.00% | 0.36 | 0 | 199 | 0.87 | 0.99 | 0.02 | 0.00 | 8/5/2026 | 8/19/2026 3:59:53 PM EST |
| 18.00 | 4.90 | 5.60 | 5.25 | 4.90 | +2.12 | +76.26% | 0.29 | 2 | 254 | 0.75 | 0.95 | 0.04 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 19.00 | 3.90 | 4.50 | 4.20 | 4.10 | +0.45 | +12.33% | 0.22 | 21 | 210 | 0.60 | 0.89 | 0.05 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 20.00 | 2.80 | 3.50 | 3.15 | 3.28 | +0.53 | +19.28% | 0.16 | 87 | 1,440 | 0.50 | 0.82 | 0.07 | -0.01 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 21.00 | 2.45 | 3.00 | 2.73 | 2.55 | +0.52 | +25.62% | 0.13 | 400 | 1,990 | 0.45 | 0.74 | 0.09 | -0.01 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 22.00 | 1.75 | 2.20 | 1.98 | 1.92 | +0.45 | +30.62% | 0.09 | 130 | 887 | 0.38 | 0.63 | 0.11 | -0.01 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 23.00 | 1.10 | 1.45 | 1.28 | 1.36 | +0.38 | +38.78% | 0.06 | 844 | 5,739 | 0.39 | 0.52 | 0.11 | -0.01 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 24.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.35 | +53.85% | 0.04 | 933 | 542 | 0.40 | 0.42 | 0.11 | -0.01 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 25.00 | 0.65 | 0.70 | 0.68 | 0.70 | +0.25 | +55.56% | 0.03 | 41,758 | 4,632 | 0.39 | 0.32 | 0.10 | -0.01 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 26.00 | 0.35 | 0.65 | 0.50 | 0.43 | +0.18 | +72.00% | 0.02 | 723 | 127 | 0.38 | 0.25 | 0.08 | -0.01 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 27.00 | 0.30 | 0.45 | 0.38 | 0.32 | +0.02 | +6.67% | 0.01 | 110 | 39 | 0.42 | 0.18 | 0.07 | -0.01 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 28.00 | 0.05 | 0.45 | 0.25 | 0.29 | +0.14 | +93.34% | 0.01 | 1 | 24 | 0.40 | 0.13 | 0.06 | -0.01 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 29.00 | 0.05 | 0.45 | 0.25 | 0.20 | +0.05 | +33.34% | 0.01 | 1 | 27 | 0.45 | 0.10 | 0.04 | -0.01 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 11 | 971 | 0.45 | 0.07 | 0.03 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 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 | 1.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 8/19/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/19/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/19/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/19/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/19/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 254 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.57 | -0.01 | 0.02 | 0.00 | 8/14/2026 | 8/19/2026 3:59:53 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 508 | 0.46 | -0.05 | 0.04 | 0.00 | 8/18/2026 | 8/19/2026 3:59:53 PM EST |
| 19.00 | 0.05 | 0.40 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.40 | -0.11 | 0.05 | 0.00 | 8/18/2026 | 8/19/2026 3:59:53 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 6 | 272 | 0.32 | -0.18 | 0.07 | -0.01 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 21.00 | 0.25 | 0.80 | 0.53 | 0.55 | -0.60 | -52.18% | 0.03 | 4 | 258 | 0.36 | -0.26 | 0.09 | -0.01 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 22.00 | 0.90 | 1.25 | 1.08 | 0.95 | -1.00 | -51.29% | 0.05 | 9 | 64 | 0.42 | -0.37 | 0.11 | -0.01 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 23.00 | 1.35 | 1.65 | 1.50 | 1.48 | -1.09 | -42.42% | 0.07 | 10 | 231 | 0.40 | -0.48 | 0.11 | -0.01 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 24.00 | 1.70 | 2.45 | 2.08 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.40 | -0.58 | 0.11 | -0.01 | 7/7/2026 | 8/19/2026 3:59:53 PM EST |
| 25.00 | 2.35 | 3.10 | 2.73 | % | 0.11 | 0 | 0 | 0.38 | -0.68 | 0.10 | -0.01 | 8/19/2026 3:59:53 PM EST | |||
| 26.00 | 3.00 | 4.10 | 3.55 | 6.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.57 | -0.75 | 0.08 | -0.01 | 6/1/2026 | 8/19/2026 3:59:53 PM EST |
| 27.00 | 3.90 | 4.80 | 4.35 | 8.41 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.55 | -0.82 | 0.07 | -0.01 | 6/29/2026 | 8/19/2026 3:59:53 PM EST |
| 28.00 | 4.80 | 5.70 | 5.25 | % | 0.19 | 0 | 0 | 0.58 | -0.87 | 0.06 | -0.01 | 8/19/2026 3:59:53 PM EST | |||
| 29.00 | 5.70 | 6.70 | 6.20 | % | 0.21 | 0 | 0 | 0.64 | -0.90 | 0.04 | -0.01 | 8/19/2026 3:59:53 PM EST | |||
| 30.00 | 6.50 | 7.80 | 7.15 | % | 0.24 | 0 | 0 | 0.73 | -0.93 | 0.03 | 0.00 | 8/19/2026 3:59:53 PM EST |