Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $13.69 as of 8/4/2025 9:14:17 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 | 9.90 | 11.80 | 10.85 | % | 3.62 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 5.00 | 7.90 | 9.60 | 8.75 | % | 1.75 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 6.00 | 6.90 | 8.70 | 7.80 | % | 1.30 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 7.00 | 6.50 | 8.00 | 7.25 | % | 1.04 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 8.00 | 5.30 | 6.10 | 5.70 | 3.20 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/4/2025 3:59:58 PM EST |
| 9.00 | 4.30 | 5.90 | 5.10 | 3.99 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.55 | 0.98 | 0.02 | 0.00 | 5/29/2025 | 8/4/2025 3:59:58 PM EST |
| 10.00 | 3.60 | 5.00 | 4.30 | 4.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.36 | 0.94 | 0.04 | 0.00 | 7/11/2025 | 8/4/2025 3:59:58 PM EST |
| 11.00 | 2.75 | 3.20 | 2.98 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 141 | 0.69 | 0.86 | 0.07 | 0.00 | 7/25/2025 | 8/4/2025 3:59:58 PM EST |
| 12.00 | 2.00 | 2.25 | 2.13 | 2.08 | +0.03 | +1.47% | 0.18 | 76 | 970 | 0.44 | 0.77 | 0.11 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 13.00 | 0.60 | 1.50 | 1.05 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 703 | 0.28 | 0.64 | 0.14 | -0.01 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 14.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.05 | +5.89% | 0.06 | 86 | 1,891 | 0.42 | 0.48 | 0.16 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.55 | 0.00 | 0.00% | 0.03 | 587 | 12,126 | 0.40 | 0.34 | 0.14 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,264 | 0.40 | 0.23 | 0.12 | -0.01 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 17.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.36 | 0.15 | 0.09 | 0.00 | 7/29/2025 | 8/4/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 853 | 0.64 | 0.09 | 0.06 | 0.00 | 7/18/2025 | 8/4/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 657 | 0.90 | 0.05 | 0.04 | 0.00 | 5/16/2025 | 8/4/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.03 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.04 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 8/4/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/4/2025 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 | 3.52 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 31 | 2.38 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/4/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.01 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/4/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 32 | 1.44 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/4/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.21 | -0.02 | 0.02 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.77 | -0.06 | 0.04 | 0.00 | 7/10/2025 | 8/4/2025 3:59:58 PM EST |
| 11.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.45 | -0.14 | 0.07 | 0.00 | 7/21/2025 | 8/4/2025 3:59:58 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 322 | 0.42 | -0.23 | 0.11 | -0.01 | 7/29/2025 | 8/4/2025 3:59:58 PM EST |
| 13.00 | 0.60 | 0.80 | 0.70 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 455 | 0.41 | -0.36 | 0.14 | -0.01 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 14.00 | 0.95 | 1.30 | 1.13 | 0.92 | 0.00 | 0.00% | 0.08 | 0 | 99 | 0.37 | -0.52 | 0.16 | -0.01 | 7/28/2025 | 8/4/2025 3:59:58 PM EST |
| 15.00 | 1.65 | 1.95 | 1.80 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 406 | 0.40 | -0.66 | 0.14 | -0.01 | 7/11/2025 | 8/4/2025 3:59:58 PM EST |
| 16.00 | 2.40 | 3.00 | 2.70 | 2.01 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.45 | -0.77 | 0.12 | -0.01 | 7/8/2025 | 8/4/2025 3:59:58 PM EST |
| 17.00 | 3.00 | 3.70 | 3.35 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.31 | -0.85 | 0.09 | 0.00 | 3/26/2025 | 8/4/2025 3:59:58 PM EST |
| 18.00 | 4.20 | 4.90 | 4.55 | 5.66 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.75 | -0.91 | 0.06 | 0.00 | 5/30/2025 | 8/4/2025 3:59:58 PM EST |
| 19.00 | 5.10 | 5.90 | 5.50 | 6.48 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.83 | -0.95 | 0.04 | 0.00 | 5/29/2025 | 8/4/2025 3:59:58 PM EST |
| 20.00 | 6.00 | 6.80 | 6.40 | % | 0.32 | 0 | 0 | 0.96 | -0.97 | 0.03 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 21.00 | 7.20 | 7.80 | 7.50 | % | 0.36 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 22.00 | 8.00 | 8.60 | 8.30 | % | 0.38 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 25.00 | 11.10 | 11.60 | 11.35 | % | 0.45 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST |