Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $12.53 as of 10/29/2025 9:10:39 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 | 8.60 | 10.70 | 9.65 | % | 3.22 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 5.00 | 6.60 | 8.70 | 7.65 | % | 1.53 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 6.00 | 5.60 | 7.70 | 6.65 | % | 1.11 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 7.00 | 4.80 | 6.70 | 5.75 | 7.15 | 0.00 | 0.00% | 0.82 | 0 | 4 | 3.70 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 3:59:48 PM EST |
| 8.00 | 3.80 | 5.70 | 4.75 | 6.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 10/29/2025 3:59:48 PM EST |
| 9.00 | 2.80 | 4.70 | 3.75 | 5.49 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/29/2025 3:59:48 PM EST |
| 10.00 | 2.00 | 3.60 | 2.80 | 2.44 | 0.00 | 0.00% | 0.28 | 0 | 126 | 2.02 | 0.96 | 0.11 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 11.00 | 1.25 | 2.45 | 1.85 | 1.70 | 0.00 | 0.00% | 0.17 | 17 | 2,220 | 1.46 | 0.79 | 0.15 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 12.00 | 0.25 | 1.35 | 0.80 | 0.85 | +0.15 | +21.43% | 0.07 | 3 | 302 | 0.96 | 0.61 | 0.21 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 13.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.08 | +29.63% | 0.03 | 128 | 3,822 | 0.51 | 0.39 | 0.21 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.01 | 12 | 6,267 | 0.49 | 0.22 | 0.16 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 68 | 2,333 | 0.61 | 0.11 | 0.10 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 957 | 1.09 | 0.05 | 0.05 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 1,652 | 0.76 | 0.02 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 188 | 1.76 | 0.01 | 0.01 | 0.00 | 9/15/2025 | 10/29/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.28 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 10/29/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 10/29/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 30 | 4.03 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/29/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/29/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/29/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.89 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/29/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 176 | 1.04 | -0.04 | 0.11 | 0.00 | 10/21/2025 | 10/29/2025 3:59:48 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.02 | -14.29% | 0.01 | 5 | 1,196 | 0.47 | -0.21 | 0.15 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.03 | 435 | 2,045 | 0.40 | -0.39 | 0.21 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 13.00 | 0.70 | 1.95 | 1.33 | 0.80 | +0.02 | +2.57% | 0.10 | 15 | 3,275 | 0.70 | -0.61 | 0.21 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 14.00 | 0.95 | 2.15 | 1.55 | 1.39 | 0.00 | 0.00% | 0.11 | 0 | 199 | 0.85 | -0.78 | 0.16 | -0.01 | 10/23/2025 | 10/29/2025 3:59:48 PM EST |
| 15.00 | 1.70 | 3.30 | 2.50 | 2.91 | 0.00 | 0.00% | 0.17 | 0 | 123 | 1.19 | -0.89 | 0.10 | -0.01 | 10/17/2025 | 10/29/2025 3:59:48 PM EST |
| 16.00 | 2.90 | 4.40 | 3.65 | 3.52 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.47 | -0.95 | 0.05 | 0.00 | 10/3/2025 | 10/29/2025 3:59:48 PM EST |
| 17.00 | 3.50 | 5.40 | 4.45 | % | 0.26 | 0 | 0 | 1.63 | -0.98 | 0.02 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 18.00 | 5.00 | 6.50 | 5.75 | % | 0.32 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 19.00 | 5.90 | 7.70 | 6.80 | % | 0.36 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 20.00 | 6.30 | 8.70 | 7.50 | 7.60 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.34 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 10/29/2025 3:59:48 PM EST |
| 21.00 | 7.90 | 9.40 | 8.65 | % | 0.41 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 22.00 | 8.30 | 10.70 | 9.50 | % | 0.43 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 25.00 | 11.40 | 13.20 | 12.30 | % | 0.49 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 30.00 | 17.20 | 18.10 | 17.65 | % | 0.59 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST |