Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $15.55 as of 1/29/2026 5:39:02 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 | 12.50 | 13.80 | 13.15 | 10.90 | 0.00 | 0.00% | 4.38 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/29/2026 4:00:02 PM EST |
| 5.00 | 10.50 | 11.80 | 11.15 | 9.50 | 0.00 | 0.00% | 2.23 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 4:00:02 PM EST |
| 6.00 | 9.50 | 10.80 | 10.15 | % | 1.69 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 7.00 | 8.50 | 9.80 | 9.15 | % | 1.31 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 8.00 | 7.50 | 8.80 | 8.15 | 6.90 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/29/2026 4:00:02 PM EST |
| 9.00 | 6.50 | 7.50 | 7.00 | 4.20 | 0.00 | 0.00% | 0.78 | 0 | 7 | 1.50 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 1/29/2026 4:00:02 PM EST |
| 10.00 | 5.50 | 6.60 | 6.05 | 4.90 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:02 PM EST |
| 11.00 | 4.60 | 5.60 | 5.10 | 4.40 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.17 | 0.96 | 0.03 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 12.00 | 3.90 | 4.50 | 4.20 | 4.25 | +0.75 | +21.43% | 0.35 | 1 | 137 | 0.90 | 0.93 | 0.04 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 13.00 | 2.80 | 3.50 | 3.15 | 3.30 | +0.70 | +26.93% | 0.24 | 2 | 374 | 0.73 | 0.86 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 14.00 | 2.15 | 2.45 | 2.30 | 2.35 | +0.81 | +52.60% | 0.16 | 181 | 1,042 | 0.44 | 0.79 | 0.10 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 15.00 | 1.45 | 1.70 | 1.58 | 1.60 | +0.50 | +45.46% | 0.11 | 5 | 1,419 | 0.43 | 0.68 | 0.14 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 16.00 | 0.80 | 1.00 | 0.90 | 0.96 | +0.35 | +57.38% | 0.06 | 157 | 1,532 | 0.38 | 0.53 | 0.16 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 17.00 | 0.40 | 0.60 | 0.50 | 0.60 | +0.28 | +87.50% | 0.03 | 13 | 1,347 | 0.37 | 0.37 | 0.16 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.12 | +92.31% | 0.01 | 12 | 395 | 0.37 | 0.24 | 0.13 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.09 | -0.01 | 1/29/2026 4:00:02 PM EST | |||
| 20.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 2 | 10 | 0.44 | 0.09 | 0.06 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.04 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.86 | 0.02 | 0.02 | 0.00 | 7/29/2025 | 1/29/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 1/29/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/29/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.29 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/29/2026 4:00:02 PM EST |
| 11.00 | 0.05 | 0.35 | 0.20 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 277 | 0.78 | -0.04 | 0.03 | 0.00 | 1/14/2026 | 1/29/2026 4:00:02 PM EST |
| 12.00 | 0.10 | 0.50 | 0.30 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 201 | 0.73 | -0.07 | 0.04 | 0.00 | 1/26/2026 | 1/29/2026 4:00:02 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 29 | 422 | 0.50 | -0.14 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 14.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.20 | -50.00% | 0.02 | 43 | 449 | 0.43 | -0.21 | 0.10 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 15.00 | 0.40 | 0.60 | 0.50 | 0.42 | -0.43 | -50.59% | 0.03 | 4 | 390 | 0.40 | -0.32 | 0.14 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 16.00 | 0.80 | 1.00 | 0.90 | 0.96 | -2.64 | -73.34% | 0.06 | 10 | 2 | 0.38 | -0.47 | 0.16 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 17.00 | 1.40 | 1.60 | 1.50 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 103 | 0.38 | -0.63 | 0.16 | -0.01 | 11/5/2025 | 1/29/2026 4:00:02 PM EST |
| 18.00 | 1.55 | 2.80 | 2.18 | % | 0.12 | 0 | 0 | 0.65 | -0.76 | 0.13 | -0.01 | 1/29/2026 4:00:02 PM EST | |||
| 19.00 | 2.45 | 3.70 | 3.08 | % | 0.16 | 0 | 0 | 0.72 | -0.85 | 0.09 | -0.01 | 1/29/2026 4:00:02 PM EST | |||
| 20.00 | 3.40 | 4.70 | 4.05 | 4.25 | -1.15 | -21.30% | 0.20 | 3 | 3 | 0.83 | -0.91 | 0.06 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 21.00 | 4.30 | 5.70 | 5.00 | % | 0.24 | 0 | 0 | 0.92 | -0.96 | 0.04 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 22.00 | 5.30 | 6.70 | 6.00 | % | 0.27 | 0 | 0 | 1.00 | -0.98 | 0.02 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 25.00 | 8.20 | 9.70 | 8.95 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST |