Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $18.05 as of 2/23/2026 8:58:04 AM 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 | 14.00 | 15.60 | 14.80 | % | 4.93 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 2/23/2026 2:58:54 PM EST | |||
| 5.00 | 12.20 | 13.60 | 12.90 | 8.89 | 0.00 | 0.00% | 2.58 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/23/2026 2:58:54 PM EST |
| 6.00 | 11.20 | 12.60 | 11.90 | % | 1.98 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/23/2026 2:58:54 PM EST | |||
| 7.00 | 10.20 | 11.60 | 10.90 | % | 1.56 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/23/2026 2:58:54 PM EST | |||
| 8.00 | 9.20 | 10.60 | 9.90 | % | 1.24 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/23/2026 2:58:54 PM EST | |||
| 9.00 | 8.20 | 9.60 | 8.90 | % | 0.99 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/23/2026 2:58:54 PM EST | |||
| 10.00 | 7.20 | 8.50 | 7.85 | 4.80 | 0.00 | 0.00% | 0.78 | 0 | 108 | 1.72 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/23/2026 2:58:54 PM EST |
| 11.00 | 6.30 | 7.50 | 6.90 | 4.77 | 0.00 | 0.00% | 0.63 | 0 | 111 | 1.50 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/23/2026 2:58:54 PM EST |
| 12.00 | 5.30 | 6.50 | 5.90 | 4.80 | 0.00 | 0.00% | 0.49 | 0 | 883 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/23/2026 2:58:54 PM EST |
| 13.00 | 4.50 | 5.70 | 5.10 | 4.91 | 0.00 | 0.00% | 0.39 | 0 | 3,675 | 1.24 | 0.95 | 0.04 | 0.00 | 2/19/2026 | 2/23/2026 2:58:54 PM EST |
| 14.00 | 3.50 | 4.40 | 3.95 | 3.99 | -0.01 | -0.25% | 0.28 | 8 | 735 | 0.90 | 0.90 | 0.06 | 0.00 | 2/23/2026 | 2/23/2026 2:58:54 PM EST |
| 15.00 | 2.70 | 3.30 | 3.00 | 3.09 | +0.09 | +3.00% | 0.20 | 13 | 1,274 | 0.48 | 0.83 | 0.08 | -0.01 | 2/23/2026 | 2/23/2026 2:58:54 PM EST |
| 16.00 | 1.90 | 2.30 | 2.10 | 2.44 | 0.00 | 0.00% | 0.13 | 0 | 544 | 0.42 | 0.74 | 0.11 | -0.01 | 2/19/2026 | 2/23/2026 2:58:54 PM EST |
| 17.00 | 1.20 | 1.60 | 1.40 | 1.52 | 0.00 | 0.00% | 0.08 | 6 | 1,167 | 0.44 | 0.62 | 0.14 | -0.01 | 2/23/2026 | 2/23/2026 2:58:54 PM EST |
| 18.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.09 | +9.89% | 0.05 | 25 | 1,983 | 0.40 | 0.47 | 0.14 | -0.01 | 2/23/2026 | 2/23/2026 2:58:54 PM EST |
| 19.00 | 0.50 | 0.80 | 0.65 | 0.58 | -0.07 | -10.77% | 0.03 | 20 | 239 | 0.40 | 0.35 | 0.13 | -0.01 | 2/23/2026 | 2/23/2026 2:58:54 PM EST |
| 20.00 | 0.10 | 0.45 | 0.28 | 0.34 | -0.01 | -2.86% | 0.01 | 1 | 56 | 0.41 | 0.25 | 0.11 | -0.01 | 2/23/2026 | 2/23/2026 2:58:54 PM EST |
| 21.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | 0.18 | 0.08 | -0.01 | 2/20/2026 | 2/23/2026 2:58:54 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | 0.12 | 0.06 | -0.01 | 2/6/2026 | 2/23/2026 2:58:54 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.73 | 0.07 | 0.04 | 0.00 | 2/23/2026 2:58:54 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.02 | 0.00 | 2/23/2026 2:58:54 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 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/23/2026 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/23/2026 2:58:54 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/23/2026 2:58:54 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/23/2026 2:58:54 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,503 | 1.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/23/2026 2:58:54 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/23/2026 2:58:54 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/23/2026 2:58:54 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 113 | 1.25 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/23/2026 2:58:54 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 131 | 1.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/23/2026 2:58:54 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 383 | 0.67 | -0.05 | 0.04 | 0.00 | 2/5/2026 | 2/23/2026 2:58:54 PM EST |
| 14.00 | 0.10 | 0.35 | 0.23 | 0.14 | -0.11 | -44.00% | 0.02 | 1 | 88 | 0.54 | -0.10 | 0.06 | 0.00 | 2/23/2026 | 2/23/2026 2:58:54 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.23 | -0.01 | -4.17% | 0.02 | 1 | 650 | 0.44 | -0.17 | 0.08 | -0.01 | 2/23/2026 | 2/23/2026 2:58:54 PM EST |
| 16.00 | 0.20 | 0.60 | 0.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 233 | 0.44 | -0.26 | 0.11 | -0.01 | 2/19/2026 | 2/23/2026 2:58:54 PM EST |
| 17.00 | 0.30 | 0.95 | 0.63 | 0.55 | -0.28 | -33.74% | 0.04 | 40 | 70 | 0.45 | -0.38 | 0.14 | -0.01 | 2/23/2026 | 2/23/2026 2:58:54 PM EST |
| 18.00 | 1.05 | 1.45 | 1.25 | % | 0.07 | 0 | 0 | 0.41 | -0.53 | 0.14 | -0.01 | 2/23/2026 2:58:54 PM EST | |||
| 19.00 | 1.45 | 2.10 | 1.78 | % | 0.09 | 0 | 0 | 0.40 | -0.65 | 0.13 | -0.01 | 2/23/2026 2:58:54 PM EST | |||
| 20.00 | 2.00 | 3.10 | 2.55 | 2.62 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.58 | -0.75 | 0.11 | -0.01 | 2/19/2026 | 2/23/2026 2:58:54 PM EST |
| 21.00 | 2.70 | 3.90 | 3.30 | % | 0.16 | 0 | 0 | 0.58 | -0.82 | 0.08 | -0.01 | 2/23/2026 2:58:54 PM EST | |||
| 22.00 | 3.60 | 4.80 | 4.20 | % | 0.19 | 0 | 0 | 0.62 | -0.88 | 0.06 | -0.01 | 2/23/2026 2:58:54 PM EST | |||
| 23.00 | 4.60 | 5.80 | 5.20 | % | 0.23 | 0 | 0 | 0.69 | -0.93 | 0.04 | 0.00 | 2/23/2026 2:58:54 PM EST | |||
| 25.00 | 6.40 | 7.90 | 7.15 | % | 0.29 | 0 | 0 | 0.88 | -0.97 | 0.02 | 0.00 | 2/23/2026 2:58:54 PM EST |