Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $12.48 as of 10/27/2025 3:47:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.90 | 9.80 | 8.85 | % | 2.21 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 5.00 | 6.90 | 8.80 | 7.85 | % | 1.57 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 6.00 | 6.00 | 7.80 | 6.90 | % | 1.15 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 7.00 | 5.10 | 6.80 | 5.95 | % | 0.85 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 8.00 | 4.10 | 5.70 | 4.90 | % | 0.61 | 0 | 0 | 1.74 | 0.99 | 0.02 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 9.00 | 3.00 | 4.70 | 3.85 | % | 0.43 | 0 | 0 | 1.44 | 0.95 | 0.04 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 10.00 | 2.20 | 3.70 | 2.95 | % | 0.30 | 0 | 0 | 1.16 | 0.87 | 0.08 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 11.00 | 1.55 | 2.50 | 2.03 | % | 0.18 | 0 | 0 | 0.90 | 0.76 | 0.11 | -0.01 | 10/27/2025 4:00:01 PM EST | |||
| 12.00 | 1.05 | 1.65 | 1.35 | 1.09 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.45 | 0.63 | 0.16 | -0.01 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 13.00 | 0.50 | 0.70 | 0.60 | 0.60 | 0.00 | 0.00% | 0.05 | 26 | 241 | 0.42 | 0.44 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 14.00 | 0.20 | 0.35 | 0.28 | 0.32 | +0.02 | +6.67% | 0.02 | 8 | 287 | 0.40 | 0.24 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.05 | -31.25% | 0.01 | 7 | 43 | 0.37 | 0.11 | 0.11 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 7 | 12 | 0.57 | 0.05 | 0.06 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1,006 | 0.99 | 0.02 | 0.03 | 0.00 | 10/21/2025 | 10/27/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.15 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.57 | -0.01 | 0.02 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 1.20 | -0.05 | 0.04 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 10.00 | 0.05 | 0.95 | 0.50 | 0.15 | -0.05 | -25.00% | 0.05 | 7 | 5 | 0.78 | -0.13 | 0.08 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.46 | -0.24 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 12.00 | 0.45 | 0.65 | 0.55 | 0.52 | -0.08 | -13.34% | 0.05 | 5 | 37 | 0.43 | -0.37 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 13.00 | 0.90 | 1.15 | 1.03 | 1.02 | -0.02 | -1.93% | 0.08 | 15 | 39 | 0.40 | -0.56 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 14.00 | 1.45 | 2.25 | 1.85 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.44 | -0.76 | 0.17 | -0.01 | 10/20/2025 | 10/27/2025 4:00:01 PM EST |
| 15.00 | 1.95 | 3.20 | 2.58 | % | 0.17 | 0 | 0 | 0.84 | -0.89 | 0.11 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 16.00 | 2.90 | 4.10 | 3.50 | % | 0.22 | 0 | 0 | 0.91 | -0.95 | 0.06 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 17.00 | 3.90 | 5.60 | 4.75 | % | 0.28 | 0 | 0 | 1.32 | -0.98 | 0.03 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 18.00 | 4.80 | 6.00 | 5.40 | % | 0.30 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 19.00 | 5.30 | 7.80 | 6.55 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 20.00 | 6.70 | 8.20 | 7.45 | % | 0.37 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST |