Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $21.13 as of 4/6/2026 8:56:42 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 | 8.50 | 9.90 | 9.20 | 10.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:54 PM EST |
| 13.00 | 7.50 | 8.90 | 8.20 | % | 0.63 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 14.00 | 6.50 | 7.90 | 7.20 | % | 0.51 | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 15.00 | 5.60 | 6.90 | 6.25 | 6.42 | -0.68 | -9.58% | 0.42 | 4 | 4 | 1.22 | 0.98 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 16.00 | 4.80 | 5.80 | 5.30 | % | 0.33 | 0 | 0 | 1.00 | 0.94 | 0.03 | -0.01 | 4/6/2026 3:59:54 PM EST | |||
| 17.00 | 4.20 | 4.80 | 4.50 | 3.43 | 0.00 | 0.00% | 0.26 | 0 | 50 | 0.61 | 0.91 | 0.04 | -0.01 | 3/23/2026 | 4/6/2026 3:59:54 PM EST |
| 18.00 | 3.10 | 3.90 | 3.50 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.76 | 0.85 | 0.06 | -0.01 | 3/31/2026 | 4/6/2026 3:59:54 PM EST |
| 19.00 | 2.45 | 2.90 | 2.68 | 2.60 | -0.01 | -0.39% | 0.14 | 1 | 156 | 0.50 | 0.78 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 20.00 | 1.75 | 2.00 | 1.88 | 1.95 | -0.10 | -4.88% | 0.09 | 1 | 198 | 0.45 | 0.68 | 0.11 | -0.02 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 21.00 | 1.20 | 1.40 | 1.30 | 1.40 | +0.30 | +27.28% | 0.06 | 5 | 201 | 0.44 | 0.55 | 0.13 | -0.02 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 22.00 | 0.75 | 0.95 | 0.85 | 0.88 | +0.08 | +10.00% | 0.04 | 1,057 | 1,265 | 0.43 | 0.42 | 0.14 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 23.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.11 | +25.00% | 0.02 | 8 | 134 | 0.41 | 0.30 | 0.12 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 24.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.06 | -13.96% | 0.02 | 5,013 | 137 | 0.45 | 0.21 | 0.10 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 13 | 90 | 0.42 | 0.15 | 0.07 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 26.00 | 0.10 | 0.35 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.10 | 0.05 | -0.01 | 4/1/2026 | 4/6/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.04 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.03 | 0.02 | 0.00 | 3/26/2026 | 4/6/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.01 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 20 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.01 | -0.02 | 0.01 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 16.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 4 | 100 | 0.56 | -0.06 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.56 | -0.09 | 0.04 | -0.01 | 4/1/2026 | 4/6/2026 3:59:54 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.50 | -0.15 | 0.06 | -0.01 | 4/1/2026 | 4/6/2026 3:59:54 PM EST |
| 19.00 | 0.35 | 0.70 | 0.53 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.47 | -0.22 | 0.09 | -0.01 | 4/1/2026 | 4/6/2026 3:59:54 PM EST |
| 20.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.09 | -11.40% | 0.04 | 1 | 26 | 0.46 | -0.32 | 0.11 | -0.02 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 21.00 | 0.85 | 1.30 | 1.08 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.42 | -0.45 | 0.13 | -0.02 | 4/1/2026 | 4/6/2026 3:59:54 PM EST |
| 22.00 | 1.55 | 1.85 | 1.70 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.44 | -0.58 | 0.14 | -0.01 | 3/31/2026 | 4/6/2026 3:59:54 PM EST |
| 23.00 | 2.20 | 2.55 | 2.38 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.44 | -0.70 | 0.12 | -0.01 | 3/26/2026 | 4/6/2026 3:59:54 PM EST |
| 24.00 | 2.75 | 3.60 | 3.18 | 3.17 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.63 | -0.79 | 0.10 | -0.01 | 4/2/2026 | 4/6/2026 3:59:54 PM EST |
| 25.00 | 3.60 | 4.40 | 4.00 | % | 0.16 | 0 | 0 | 0.64 | -0.85 | 0.07 | -0.01 | 4/6/2026 3:59:54 PM EST | |||
| 26.00 | 4.50 | 5.60 | 5.05 | % | 0.19 | 0 | 0 | 0.81 | -0.90 | 0.05 | -0.01 | 4/6/2026 3:59:54 PM EST | |||
| 27.00 | 5.40 | 6.40 | 5.90 | % | 0.22 | 0 | 0 | 0.80 | -0.95 | 0.04 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 28.00 | 6.30 | 7.60 | 6.95 | % | 0.25 | 0 | 0 | 0.97 | -0.97 | 0.02 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 29.00 | 7.30 | 8.70 | 8.00 | % | 0.28 | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 30.00 | 8.30 | 9.70 | 9.00 | % | 0.30 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 4/6/2026 3:59:54 PM EST |