Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $19.06 as of 7/10/2026 11:37:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.50 | 14.70 | 14.10 | 14.05 | 0.00 | 0.00% | 2.82 | 0 | 2 | 8.50 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:56 PM EST |
| 6.00 | 12.50 | 13.70 | 13.10 | 13.05 | 0.00 | 0.00% | 2.18 | 0 | 1 | 7.41 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:56 PM EST |
| 7.00 | 11.50 | 12.70 | 12.10 | 12.10 | 0.00 | 0.00% | 1.73 | 0 | 3 | 6.51 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:56 PM EST |
| 8.00 | 10.50 | 11.70 | 11.10 | 11.05 | 0.00 | 0.00% | 1.39 | 0 | 2 | 5.76 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:56 PM EST |
| 9.00 | 9.50 | 10.70 | 10.10 | 10.10 | 0.00 | 0.00% | 1.12 | 0 | 2 | 5.09 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:56 PM EST |
| 10.00 | 8.50 | 9.70 | 9.10 | 8.90 | 0.00 | 0.00% | 0.91 | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 3:59:56 PM EST |
| 11.00 | 7.50 | 8.70 | 8.10 | 8.10 | 0.00 | 0.00% | 0.74 | 0 | 4 | 3.98 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:56 PM EST |
| 12.00 | 6.50 | 7.70 | 7.10 | 7.20 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:56 PM EST |
| 13.00 | 5.50 | 6.50 | 6.00 | 5.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 3:59:56 PM EST |
| 14.00 | 4.40 | 5.70 | 5.05 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.63 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:56 PM EST |
| 15.00 | 3.50 | 4.70 | 4.10 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 13 | 2.23 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:56 PM EST |
| 16.00 | 2.50 | 3.70 | 3.10 | 3.04 | -0.35 | -10.33% | 0.19 | 3 | 43 | 1.84 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 17.00 | 1.65 | 2.60 | 2.13 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 352 | 0.69 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:56 PM EST |
| 18.00 | 0.90 | 1.60 | 1.25 | 0.82 | 0.00 | 0.00% | 0.07 | 0 | 252 | 0.97 | 0.90 | 0.22 | -0.01 | 7/7/2026 | 7/10/2026 3:59:56 PM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.13 | -27.09% | 0.02 | 1 | 1,259 | 0.35 | 0.56 | 0.44 | -0.02 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 28 | 1,805 | 0.40 | 0.20 | 0.27 | -0.02 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 16 | 729 | 0.58 | 0.04 | 0.08 | -0.01 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 753 | 0.80 | 0.00 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 454 | 1.11 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/10/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.92 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/10/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/10/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/10/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.48 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/10/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.72 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.27 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 427 | 2.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/10/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,179 | 2.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/10/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.19 | -95.00% | 0.01 | 22 | 3,228 | 1.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.49 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.08 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:56 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.53 | -0.10 | 0.22 | -0.01 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 19.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.04 | -10.82% | 0.02 | 1 | 659 | 0.33 | -0.44 | 0.44 | -0.02 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 20.00 | 0.65 | 1.30 | 0.98 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 326 | 0.67 | -0.80 | 0.27 | -0.02 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 21.00 | 1.55 | 2.20 | 1.88 | 2.39 | 0.00 | 0.00% | 0.09 | 0 | 178 | 0.82 | -0.96 | 0.08 | -0.01 | 6/29/2026 | 7/10/2026 3:59:56 PM EST |
| 22.00 | 2.45 | 3.30 | 2.88 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 40 | 1.18 | -1.00 | 0.01 | 0.00 | 6/29/2026 | 7/10/2026 3:59:56 PM EST |
| 23.00 | 3.30 | 4.40 | 3.85 | 4.32 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:56 PM EST |
| 24.00 | 4.30 | 5.60 | 4.95 | 5.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:56 PM EST |
| 25.00 | 5.30 | 6.60 | 5.95 | 6.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:56 PM EST |
| 26.00 | 6.30 | 7.60 | 6.95 | % | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 27.00 | 7.30 | 8.60 | 7.95 | 8.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:56 PM EST |
| 28.00 | 8.30 | 9.50 | 8.90 | 9.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:56 PM EST |
| 29.00 | 9.30 | 10.50 | 9.90 | 10.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:56 PM EST |
| 30.00 | 10.30 | 11.40 | 10.85 | 11.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:56 PM EST |