Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $13.76 as of 8/22/2025 8:31:33 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 | 9.50 | 11.80 | 10.65 | % | 3.55 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 5.00 | 7.50 | 10.00 | 8.75 | % | 1.75 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 6.00 | 6.50 | 9.00 | 7.75 | % | 1.29 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 7.00 | 5.50 | 7.60 | 6.55 | % | 0.94 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 8.00 | 5.40 | 6.00 | 5.70 | 3.20 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:58 PM EST |
| 9.00 | 4.40 | 5.30 | 4.85 | 3.99 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:58 PM EST |
| 10.00 | 3.40 | 4.20 | 3.80 | 4.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:58 PM EST |
| 11.00 | 2.75 | 2.90 | 2.83 | 2.30 | 0.00 | 0.00% | 0.26 | 0 | 146 | 0.55 | 0.98 | 0.07 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 12.00 | 1.85 | 1.95 | 1.90 | 1.90 | +0.40 | +26.67% | 0.16 | 23 | 867 | 0.40 | 0.85 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 13.00 | 1.10 | 1.20 | 1.15 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 735 | 0.38 | 0.67 | 0.21 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 14.00 | 0.55 | 0.60 | 0.58 | 0.60 | +0.15 | +33.34% | 0.04 | 31 | 1,897 | 0.34 | 0.45 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.02 | 254 | 15,160 | 0.33 | 0.25 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,262 | 0.41 | 0.12 | 0.11 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 958 | 0.64 | 0.05 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 853 | 0.94 | 0.02 | 0.03 | 0.00 | 7/18/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 657 | 1.03 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.19 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 31 | 2.73 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 32 | 1.65 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.07 | -50.00% | 0.01 | 2 | 171 | 0.49 | -0.02 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 555 | 0.35 | -0.15 | 0.14 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 13.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.15 | -25.00% | 0.03 | 26 | 502 | 0.35 | -0.33 | 0.21 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 14.00 | 0.85 | 0.95 | 0.90 | 1.26 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.33 | -0.55 | 0.23 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 1.50 | 1.65 | 1.58 | 1.97 | 0.00 | 0.00% | 0.11 | 0 | 406 | 0.31 | -0.75 | 0.18 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 2.35 | 2.50 | 2.43 | 2.01 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.29 | -0.88 | 0.11 | 0.00 | 7/8/2025 | 8/22/2025 3:59:58 PM EST |
| 17.00 | 3.20 | 3.50 | 3.35 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.49 | -0.95 | 0.06 | 0.00 | 3/26/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 4.30 | 4.50 | 4.40 | 5.66 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.79 | -0.98 | 0.03 | 0.00 | 5/30/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 4.90 | 5.40 | 5.15 | 6.48 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 6.20 | 6.70 | 6.45 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 21.00 | 7.00 | 7.50 | 7.25 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 22.00 | 8.20 | 8.70 | 8.45 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 11.00 | 11.50 | 11.25 | % | 0.45 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |