Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $20.68 as of 3/24/2026 10:06:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.10 | 9.50 | 8.80 | 8.15 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:54 PM EST |
| 13.00 | 7.10 | 8.10 | 7.60 | % | 0.58 | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 14.00 | 6.10 | 7.30 | 6.70 | % | 0.48 | 0 | 0 | 1.04 | 0.98 | 0.01 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 15.00 | 5.40 | 6.10 | 5.75 | % | 0.38 | 0 | 0 | 0.77 | 0.97 | 0.02 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 16.00 | 4.30 | 5.20 | 4.75 | % | 0.30 | 0 | 0 | 0.71 | 0.93 | 0.03 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 17.00 | 3.50 | 4.20 | 3.85 | 3.43 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.59 | 0.87 | 0.05 | -0.01 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 18.00 | 2.70 | 3.40 | 3.05 | 2.92 | +0.35 | +13.62% | 0.17 | 5 | 1 | 0.56 | 0.81 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 19.00 | 2.10 | 2.55 | 2.33 | 2.32 | +0.50 | +27.48% | 0.12 | 40 | 717 | 0.41 | 0.73 | 0.09 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 20.00 | 1.55 | 1.90 | 1.73 | 1.67 | +0.42 | +33.60% | 0.09 | 25 | 178 | 0.42 | 0.63 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 21.00 | 1.00 | 1.40 | 1.20 | 1.05 | +0.25 | +31.25% | 0.06 | 120 | 66 | 0.41 | 0.51 | 0.12 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 22.00 | 0.60 | 0.95 | 0.78 | 0.72 | +0.17 | +30.91% | 0.04 | 74 | 11 | 0.40 | 0.39 | 0.12 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 23.00 | 0.40 | 0.65 | 0.53 | 0.45 | +0.11 | +32.36% | 0.02 | 15 | 1 | 0.41 | 0.29 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 24.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.09 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 25.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 6 | 0.40 | 0.14 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.05 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.03 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.02 | 0.00 | 3/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.01 | -0.02 | 0.01 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.88 | -0.03 | 0.02 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 16.00 | 0.05 | 0.50 | 0.28 | % | 0.02 | 0 | 0 | 0.58 | -0.07 | 0.03 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 17.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.13 | 0.05 | -0.01 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 18.00 | 0.20 | 0.60 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.46 | -0.19 | 0.07 | -0.01 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 19.00 | 0.45 | 0.80 | 0.63 | 0.64 | % | 0.03 | 1 | 0 | 0.45 | -0.27 | 0.09 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST | |
| 20.00 | 0.65 | 1.25 | 0.95 | 1.02 | -0.28 | -21.54% | 0.05 | 1 | 5 | 0.43 | -0.37 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 21.00 | 1.20 | 1.55 | 1.38 | 1.35 | % | 0.07 | 6 | 0 | 0.41 | -0.49 | 0.12 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST | |
| 22.00 | 1.75 | 2.10 | 1.93 | 1.95 | % | 0.09 | 2 | 0 | 0.38 | -0.61 | 0.12 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST | |
| 23.00 | 2.40 | 3.10 | 2.75 | % | 0.12 | 0 | 0 | 0.40 | -0.71 | 0.11 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 24.00 | 3.20 | 4.00 | 3.60 | % | 0.15 | 0 | 0 | 0.60 | -0.80 | 0.09 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 25.00 | 4.20 | 4.90 | 4.55 | % | 0.18 | 0 | 0 | 0.64 | -0.86 | 0.07 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 26.00 | 5.00 | 6.00 | 5.50 | % | 0.21 | 0 | 0 | 0.75 | -0.91 | 0.05 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 27.00 | 6.00 | 7.00 | 6.50 | % | 0.24 | 0 | 0 | 0.82 | -0.94 | 0.03 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 28.00 | 6.80 | 8.10 | 7.45 | % | 0.27 | 0 | 0 | 0.93 | -0.97 | 0.02 | 0.00 | 3/24/2026 3:59:54 PM EST |