Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $12.38 as of 10/3/2025 3:18:06 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 | 8.90 | 10.70 | 9.80 | % | 3.27 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 5.00 | 7.30 | 7.90 | 7.60 | % | 1.52 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 6.00 | 6.40 | 7.50 | 6.95 | % | 1.16 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 7.00 | 5.30 | 6.50 | 5.90 | 7.15 | 0.00 | 0.00% | 0.84 | 0 | 4 | 2.18 | 0.99 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:50 PM EST |
| 8.00 | 4.30 | 5.30 | 4.80 | 6.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 6/13/2025 | 10/3/2025 3:59:50 PM EST |
| 9.00 | 3.50 | 3.90 | 3.70 | 5.49 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.24 | 0.97 | 0.02 | 0.00 | 9/2/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 2.65 | 2.90 | 2.78 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 102 | 0.72 | 0.92 | 0.06 | 0.00 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 11.00 | 1.75 | 2.00 | 1.88 | 2.31 | 0.00 | 0.00% | 0.17 | 0 | 2,212 | 0.46 | 0.81 | 0.12 | -0.01 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 12.00 | 0.95 | 1.20 | 1.08 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 156 | 0.42 | 0.66 | 0.19 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.05 | +10.00% | 0.04 | 47 | 1,991 | 0.38 | 0.45 | 0.23 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 14.00 | 0.20 | 0.55 | 0.38 | 0.27 | +0.01 | +3.85% | 0.03 | 97 | 2,281 | 0.38 | 0.25 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 19 | 2,279 | 0.40 | 0.14 | 0.12 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 15 | 1,031 | 0.44 | 0.08 | 0.08 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,685 | 0.98 | 0.02 | 0.03 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 188 | 1.15 | 0.01 | 0.01 | 0.00 | 9/15/2025 | 10/3/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.91 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/3/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.52 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 10/3/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 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 | 4.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 30 | 2.82 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/3/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.98 | -0.01 | 0.00 | 0.00 | 4/17/2025 | 10/3/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.65 | -0.01 | 0.01 | 0.00 | 5/8/2025 | 10/3/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.31 | -0.03 | 0.02 | 0.00 | 8/6/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.57 | -0.08 | 0.06 | 0.00 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.04 | -16.67% | 0.02 | 44 | 732 | 0.44 | -0.19 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 12.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.06 | -11.77% | 0.04 | 229 | 987 | 0.43 | -0.34 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 13.00 | 0.85 | 1.00 | 0.93 | 1.05 | +0.05 | +5.00% | 0.07 | 27 | 1,364 | 0.40 | -0.55 | 0.23 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 14.00 | 1.45 | 1.70 | 1.58 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 266 | 0.34 | -0.75 | 0.18 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 2.35 | 2.80 | 2.58 | 2.35 | 0.00 | 0.00% | 0.17 | 0 | 421 | 0.69 | -0.86 | 0.12 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 3.30 | 3.90 | 3.60 | 3.52 | +0.33 | +10.35% | 0.23 | 2 | 4 | 0.79 | -0.92 | 0.08 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 4.20 | 4.60 | 4.40 | % | 0.26 | 0 | 0 | 0.90 | -0.98 | 0.03 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 18.00 | 5.30 | 6.10 | 5.70 | % | 0.32 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 19.00 | 6.10 | 7.30 | 6.70 | % | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 20.00 | 7.30 | 8.30 | 7.80 | 7.60 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.55 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 10/3/2025 3:59:50 PM EST |
| 21.00 | 8.30 | 9.30 | 8.80 | % | 0.42 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 22.00 | 9.20 | 10.30 | 9.75 | % | 0.44 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 25.00 | 12.20 | 12.90 | 12.55 | % | 0.50 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 30.00 | 17.30 | 18.70 | 18.00 | % | 0.60 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST |