Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $21.47 as of 7/24/2026 8:09:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.10 | 10.00 | 9.55 | % | 0.80 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 13.00 | 8.00 | 9.10 | 8.55 | % | 0.66 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 14.00 | 7.00 | 8.10 | 7.55 | % | 0.54 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 15.00 | 6.00 | 7.10 | 6.55 | % | 0.44 | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 16.00 | 5.10 | 6.10 | 5.60 | % | 0.35 | 0 | 0 | 0.92 | 0.96 | 0.02 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 17.00 | 4.20 | 5.10 | 4.65 | % | 0.27 | 0 | 0 | 0.79 | 0.91 | 0.04 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 18.00 | 3.30 | 4.00 | 3.65 | 3.76 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.62 | 0.86 | 0.06 | -0.01 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 19.00 | 2.45 | 3.20 | 2.83 | % | 0.15 | 0 | 0 | 0.41 | 0.78 | 0.08 | -0.01 | 7/24/2026 3:59:51 PM EST | |||
| 20.00 | 2.00 | 2.20 | 2.10 | 2.29 | 0.00 | 0.00% | 0.11 | 0 | 165 | 0.41 | 0.68 | 0.10 | -0.01 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 21.00 | 1.35 | 1.60 | 1.48 | 1.53 | -0.19 | -11.05% | 0.07 | 1 | 188 | 0.39 | 0.57 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 22.00 | 0.90 | 1.10 | 1.00 | 1.02 | -0.08 | -7.28% | 0.05 | 1 | 35 | 0.38 | 0.45 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 23.00 | 0.60 | 0.80 | 0.70 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.40 | 0.34 | 0.11 | -0.01 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 24.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 2 | 21 | 0.40 | 0.26 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.41 | 0.19 | 0.08 | -0.01 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 26.00 | 0.15 | 0.30 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.13 | 0.06 | -0.01 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 27.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.05 | -0.01 | 7/24/2026 3:59:51 PM EST | |||
| 28.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.03 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.02 | 0.00 | 7/24/2026 3:59:51 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.86 | -0.01 | 0.01 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.02 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 17.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.04 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 18.00 | 0.20 | 0.35 | 0.28 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.14 | 0.06 | -0.01 | 7/20/2026 | 7/24/2026 3:59:51 PM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.44 | -52.39% | 0.02 | 1 | 0 | 0.40 | -0.22 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 20.00 | 0.65 | 0.90 | 0.78 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.42 | -0.32 | 0.10 | -0.01 | 7/17/2026 | 7/24/2026 3:59:51 PM EST |
| 21.00 | 1.00 | 1.20 | 1.10 | % | 0.05 | 0 | 0 | 0.39 | -0.43 | 0.12 | -0.01 | 7/24/2026 3:59:51 PM EST | |||
| 22.00 | 1.60 | 1.75 | 1.68 | 1.36 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.40 | -0.55 | 0.12 | -0.01 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 23.00 | 2.25 | 2.50 | 2.38 | 2.33 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.41 | -0.66 | 0.11 | -0.01 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 24.00 | 3.00 | 3.30 | 3.15 | % | 0.13 | 0 | 0 | 0.40 | -0.74 | 0.09 | -0.01 | 7/24/2026 3:59:51 PM EST | |||
| 25.00 | 3.40 | 4.50 | 3.95 | % | 0.16 | 0 | 0 | 0.62 | -0.81 | 0.08 | -0.01 | 7/24/2026 3:59:51 PM EST | |||
| 26.00 | 4.30 | 5.40 | 4.85 | % | 0.19 | 0 | 0 | 0.66 | -0.87 | 0.06 | -0.01 | 7/24/2026 3:59:51 PM EST | |||
| 27.00 | 5.20 | 6.40 | 5.80 | % | 0.21 | 0 | 0 | 0.73 | -0.91 | 0.05 | -0.01 | 7/24/2026 3:59:51 PM EST | |||
| 28.00 | 6.20 | 7.40 | 6.80 | % | 0.24 | 0 | 0 | 0.79 | -0.94 | 0.03 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 29.00 | 7.10 | 8.00 | 7.55 | % | 0.26 | 0 | 0 | 0.67 | -0.96 | 0.02 | 0.00 | 7/24/2026 3:59:51 PM EST |