Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $19.63 as of 5/27/2026 1:23:21 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 | 15.80 | 17.00 | 16.40 | 17.25 | 0.00 | 0.00% | 5.47 | 0 | 2 | 6.98 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 5.00 | 13.80 | 15.10 | 14.45 | % | 2.89 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 7.00 | 11.80 | 13.10 | 12.45 | % | 1.78 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 8.00 | 10.80 | 12.10 | 11.45 | % | 1.43 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 9.00 | 9.80 | 11.10 | 10.45 | % | 1.16 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 10.00 | 8.70 | 10.00 | 9.35 | 10.04 | 0.00 | 0.00% | 0.93 | 0 | 10 | 2.64 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/27/2026 3:59:59 PM EST |
| 11.00 | 7.70 | 9.00 | 8.35 | % | 0.76 | 0 | 7 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 12.00 | 6.90 | 8.00 | 7.45 | 7.61 | 0.00 | 0.00% | 0.62 | 0 | 131 | 2.05 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 13.00 | 5.90 | 7.00 | 6.45 | 6.62 | +0.09 | +1.38% | 0.50 | 5 | 888 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 14.00 | 4.80 | 6.20 | 5.50 | 7.38 | 0.00 | 0.00% | 0.39 | 0 | 79 | 1.73 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:59 PM EST |
| 15.00 | 4.10 | 4.80 | 4.45 | 4.44 | -0.36 | -7.50% | 0.30 | 90 | 1,885 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 16.00 | 3.30 | 3.60 | 3.45 | 3.46 | -0.89 | -20.46% | 0.22 | 29 | 492 | 0.77 | 0.97 | 0.04 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 17.00 | 2.20 | 2.80 | 2.50 | 2.37 | -1.11 | -31.90% | 0.15 | 6 | 1,303 | 0.75 | 0.90 | 0.09 | -0.01 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 18.00 | 1.35 | 1.90 | 1.63 | 1.54 | -0.77 | -33.34% | 0.09 | 2 | 489 | 0.61 | 0.78 | 0.16 | -0.01 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 19.00 | 0.85 | 0.95 | 0.90 | 0.99 | -0.21 | -17.50% | 0.05 | 9 | 255 | 0.39 | 0.59 | 0.22 | -0.01 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.10 | -16.67% | 0.02 | 61 | 2,928 | 0.39 | 0.37 | 0.21 | -0.01 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.12 | -37.50% | 0.01 | 70 | 3,658 | 0.39 | 0.21 | 0.15 | -0.01 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.07 | -38.89% | 0.01 | 11,146 | 13,471 | 0.44 | 0.11 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 2 | 1,122 | 0.51 | 0.06 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.66 | 0.02 | 0.02 | 0.00 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.02 | +100.00% | 0.00 | 26 | 912 | 0.59 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:59 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 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 2 | 3.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.04 | 1 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST | |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 193 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 165 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 160 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/27/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 986 | 0.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.57 | -0.03 | 0.04 | 0.00 | 5/13/2026 | 5/27/2026 3:59:59 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.45 | -0.10 | 0.09 | -0.01 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.02 | -7.41% | 0.01 | 1 | 678 | 0.38 | -0.22 | 0.16 | -0.01 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 19.00 | 0.50 | 0.80 | 0.65 | 0.55 | +0.05 | +10.00% | 0.03 | 13 | 660 | 0.37 | -0.41 | 0.22 | -0.01 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 20.00 | 1.00 | 1.25 | 1.13 | 1.07 | +0.02 | +1.91% | 0.06 | 60 | 1,671 | 0.38 | -0.63 | 0.21 | -0.01 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 21.00 | 1.75 | 2.00 | 1.88 | 1.83 | +0.34 | +22.82% | 0.09 | 2 | 332 | 0.38 | -0.79 | 0.15 | -0.01 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 22.00 | 2.50 | 3.10 | 2.80 | 1.45 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.69 | -0.89 | 0.10 | -0.01 | 5/6/2026 | 5/27/2026 3:59:59 PM EST |
| 23.00 | 3.40 | 4.30 | 3.85 | 2.36 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.96 | -0.94 | 0.06 | -0.01 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 24.00 | 4.30 | 5.40 | 4.85 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.14 | -0.98 | 0.02 | 0.00 | 5/13/2026 | 5/27/2026 3:59:59 PM EST |
| 25.00 | 5.20 | 6.30 | 5.75 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.19 | -0.99 | 0.01 | 0.00 | 3/31/2026 | 5/27/2026 3:59:59 PM EST |
| 26.00 | 6.20 | 7.30 | 6.75 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 27.00 | 7.20 | 8.30 | 7.75 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 28.00 | 8.20 | 9.30 | 8.75 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 29.00 | 9.20 | 10.30 | 9.75 | % | 0.34 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 30.00 | 10.00 | 11.30 | 10.65 | % | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST |