Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $20.33 as of 4/10/2026 5:11:45 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 | 16.50 | 17.60 | 17.05 | % | 5.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 5.00 | 14.50 | 15.60 | 15.05 | % | 3.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 6.00 | 13.50 | 14.60 | 14.05 | 15.55 | 0.00 | 0.00% | 2.34 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:48 PM EST |
| 7.00 | 12.50 | 13.60 | 13.05 | % | 1.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 8.00 | 11.50 | 12.60 | 12.05 | % | 1.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 9.00 | 10.50 | 11.70 | 11.10 | % | 1.23 | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 10.00 | 9.50 | 10.60 | 10.05 | 11.50 | 0.00 | 0.00% | 1.01 | 0 | 1 | 8.12 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:48 PM EST |
| 11.00 | 8.50 | 9.60 | 9.05 | % | 0.82 | 0 | 4 | 7.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 12.00 | 7.50 | 8.60 | 8.05 | 8.70 | 0.00 | 0.00% | 0.67 | 0 | 1 | 6.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 13.00 | 6.50 | 7.40 | 6.95 | % | 0.53 | 0 | 16 | 4.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 14.00 | 5.50 | 6.60 | 6.05 | 6.50 | 0.00 | 0.00% | 0.43 | 0 | 92 | 4.86 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:48 PM EST |
| 15.00 | 4.50 | 5.30 | 4.90 | 5.80 | 0.00 | 0.00% | 0.33 | 0 | 105 | 3.09 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:48 PM EST |
| 16.00 | 3.90 | 4.30 | 4.10 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 424 | 2.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 17.00 | 3.00 | 3.40 | 3.20 | 3.00 | +0.58 | +23.97% | 0.19 | 4 | 1,082 | 2.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 18.00 | 1.95 | 2.25 | 2.10 | 2.13 | +0.06 | +2.90% | 0.12 | 26 | 1,989 | 1.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 19.00 | 0.90 | 1.30 | 1.10 | 1.10 | -0.02 | -1.79% | 0.06 | 3 | 242 | 1.10 | 0.98 | 0.10 | -0.01 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 138 | 555 | 0.32 | 0.61 | 0.72 | -0.07 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 14 | 1,117 | 0.57 | 0.07 | 0.22 | -0.01 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 3,920 | 0.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 928 | 1.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 282 | 2.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 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 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,551 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 131 | 5.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 379 | 3.68 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 89 | 4.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 634 | 2.30 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 718 | 2.41 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 639 | 0.64 | -0.02 | 0.10 | -0.01 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.12 | -44.45% | 0.01 | 33 | 388 | 0.31 | -0.39 | 0.72 | -0.07 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 21.00 | 0.80 | 1.15 | 0.98 | 0.80 | -0.13 | -13.98% | 0.05 | 2 | 225 | 1.01 | -0.93 | 0.22 | -0.01 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 22.00 | 1.65 | 2.40 | 2.03 | 1.99 | 0.00 | 0.00% | 0.09 | 0 | 115 | 2.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 23.00 | 2.55 | 3.30 | 2.93 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:48 PM EST |
| 24.00 | 3.50 | 4.40 | 3.95 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 25.00 | 4.40 | 5.50 | 4.95 | % | 0.20 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 26.00 | 5.40 | 6.50 | 5.95 | % | 0.23 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 27.00 | 6.40 | 7.50 | 6.95 | 6.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:48 PM EST |
| 28.00 | 7.40 | 8.50 | 7.95 | % | 0.28 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 29.00 | 8.40 | 9.50 | 8.95 | % | 0.31 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST |