Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $22.60 as of 10/9/2026 7:31:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 13.40 | 14.80 | 14.10 | 10.81 | 0.00 | 0.00% | 1.57 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/9/2026 3:59:55 PM EST |
| 10.00 | 12.40 | 13.80 | 13.10 | 14.50 | 0.00 | 0.00% | 1.31 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:55 PM EST |
| 11.00 | 11.40 | 12.80 | 12.10 | 8.10 | 0.00 | 0.00% | 1.10 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/9/2026 3:59:55 PM EST |
| 12.00 | 10.60 | 11.80 | 11.20 | 12.50 | 0.00 | 0.00% | 0.93 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:55 PM EST |
| 13.00 | 9.50 | 10.70 | 10.10 | 10.81 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:55 PM EST |
| 14.00 | 8.60 | 9.60 | 9.10 | % | 0.65 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 15.00 | 7.60 | 8.60 | 8.10 | 7.64 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.95 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 16.00 | 6.60 | 7.70 | 7.15 | 5.16 | 0.00 | 0.00% | 0.45 | 0 | 70 | 2.77 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:55 PM EST |
| 17.00 | 5.60 | 6.60 | 6.10 | 4.23 | 0.00 | 0.00% | 0.36 | 0 | 24 | 2.29 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:55 PM EST |
| 18.00 | 4.90 | 5.50 | 5.20 | 5.24 | +0.74 | +16.45% | 0.29 | 10 | 35 | 1.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 19.00 | 3.60 | 4.50 | 4.05 | 2.31 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.57 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:55 PM EST |
| 20.00 | 2.75 | 3.70 | 3.23 | 3.33 | +0.47 | +16.44% | 0.16 | 1 | 501 | 1.61 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 21.00 | 2.00 | 2.50 | 2.25 | 2.10 | +0.10 | +5.00% | 0.11 | 34 | 1,800 | 1.00 | 0.96 | 0.06 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 22.00 | 1.05 | 1.30 | 1.18 | 1.05 | -0.05 | -4.55% | 0.05 | 88 | 988 | 0.38 | 0.81 | 0.22 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | 0.52 | +0.03 | +6.13% | 0.02 | 3,201 | 7,499 | 0.35 | 0.52 | 0.34 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 109 | 1,684 | 0.32 | 0.22 | 0.25 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 293 | 33,172 | 0.42 | 0.06 | 0.10 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,785 | 0.56 | 0.01 | 0.03 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.93 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 534 | 1.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 35 | 4.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 10/9/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 10/9/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/9/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/9/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 254 | 2.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.41 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 552 | 1.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.98 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.77 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,443 | 0.83 | -0.04 | 0.06 | -0.01 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.13 | -59.10% | 0.00 | 3 | 311 | 0.41 | -0.19 | 0.22 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 23.00 | 0.30 | 0.70 | 0.50 | 0.38 | -0.27 | -41.54% | 0.02 | 37 | 2,648 | 0.40 | -0.48 | 0.34 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 24.00 | 0.95 | 1.10 | 1.03 | 0.85 | -1.40 | -62.23% | 0.04 | 3 | 134 | 0.37 | -0.78 | 0.25 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 25.00 | 1.45 | 2.15 | 1.80 | 2.27 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.62 | -0.94 | 0.10 | -0.01 | 9/18/2026 | 10/9/2026 3:59:55 PM EST |
| 26.00 | 2.40 | 3.10 | 2.75 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.73 | -0.99 | 0.03 | 0.00 | 9/23/2026 | 10/9/2026 3:59:55 PM EST |
| 27.00 | 3.50 | 4.40 | 3.95 | 8.41 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/9/2026 3:59:55 PM EST |
| 28.00 | 4.30 | 5.50 | 4.90 | 6.34 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:55 PM EST |
| 29.00 | 5.40 | 6.40 | 5.90 | % | 0.20 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 30.00 | 6.20 | 7.40 | 6.80 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 31.00 | 7.40 | 8.40 | 7.90 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST |