Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $13.88 as of 12/26/2025 3:32:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.10 | 8.40 | 7.75 | % | 1.29 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 7.00 | 6.20 | 7.50 | 6.85 | % | 0.98 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 8.00 | 5.60 | 6.50 | 6.05 | % | 0.76 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 9.00 | 4.30 | 5.50 | 4.90 | % | 0.54 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 10.00 | 3.10 | 4.50 | 3.80 | % | 0.38 | 0 | 0 | 1.14 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 11.00 | 2.25 | 3.50 | 2.88 | % | 0.26 | 0 | 0 | 0.92 | 0.95 | 0.05 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 12.00 | 1.75 | 2.40 | 2.08 | % | 0.17 | 0 | 0 | 0.66 | 0.85 | 0.12 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 13.00 | 0.95 | 1.60 | 1.28 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.38 | 0.70 | 0.19 | -0.01 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 14.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.13 | -17.81% | 0.04 | 135 | 38 | 0.30 | 0.48 | 0.23 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 15.00 | 0.10 | 0.50 | 0.30 | 0.22 | -0.10 | -31.25% | 0.02 | 12 | 358 | 0.33 | 0.27 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.01 | 1 | 24 | 0.31 | 0.14 | 0.13 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.44 | 0.06 | 0.07 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.03 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 0.98 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.71 | -0.05 | 0.05 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 12.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.02 | +15.39% | 0.01 | 100 | 2 | 0.37 | -0.15 | 0.12 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 13.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.32 | -0.30 | 0.19 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 14.00 | 0.65 | 1.00 | 0.83 | 0.75 | +0.07 | +10.30% | 0.06 | 9 | 49 | 0.33 | -0.52 | 0.23 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 15.00 | 1.00 | 1.70 | 1.35 | % | 0.09 | 0 | 0 | 0.44 | -0.73 | 0.19 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 16.00 | 1.85 | 2.55 | 2.20 | % | 0.14 | 0 | 0 | 0.49 | -0.86 | 0.13 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 17.00 | 2.55 | 3.80 | 3.18 | % | 0.19 | 0 | 0 | 0.74 | -0.94 | 0.07 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 18.00 | 3.60 | 4.90 | 4.25 | % | 0.24 | 0 | 0 | 0.90 | -0.98 | 0.03 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 19.00 | 4.60 | 5.90 | 5.25 | % | 0.28 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 20.00 | 5.60 | 6.90 | 6.25 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 21.00 | 6.60 | 7.90 | 7.25 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 22.00 | 7.60 | 8.90 | 8.25 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |