Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $20.75 as of 4/8/2026 7:50:12 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 | 17.00 | 17.80 | 17.40 | % | 5.80 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 5.00 | 15.10 | 15.80 | 15.45 | % | 3.09 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 6.00 | 14.10 | 14.80 | 14.45 | 15.55 | 0.00 | 0.00% | 2.41 | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |
| 7.00 | 12.90 | 13.80 | 13.35 | % | 1.91 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 8.00 | 12.00 | 12.80 | 12.40 | % | 1.55 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 9.00 | 11.00 | 11.80 | 11.40 | % | 1.27 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 10.00 | 10.10 | 10.80 | 10.45 | 11.50 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |
| 11.00 | 9.10 | 9.80 | 9.45 | % | 0.86 | 0 | 4 | 2.88 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 12.00 | 8.10 | 8.80 | 8.45 | 9.50 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |
| 13.00 | 7.00 | 7.90 | 7.45 | % | 0.57 | 0 | 16 | 2.45 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 14.00 | 6.10 | 6.80 | 6.45 | % | 0.46 | 0 | 92 | 1.94 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 15.00 | 5.10 | 5.80 | 5.45 | 3.92 | 0.00 | 0.00% | 0.36 | 0 | 115 | 1.66 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 3:59:46 PM EST |
| 16.00 | 4.10 | 4.80 | 4.45 | 5.20 | 0.00 | 0.00% | 0.28 | 0 | 426 | 1.40 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:46 PM EST |
| 17.00 | 3.10 | 3.80 | 3.45 | 2.42 | -1.69 | -41.12% | 0.20 | 1 | 1,082 | 1.14 | 0.99 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 18.00 | 2.25 | 2.80 | 2.53 | 2.40 | -0.70 | -22.59% | 0.14 | 3 | 2,030 | 0.89 | 0.96 | 0.05 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 19.00 | 1.35 | 1.85 | 1.60 | 1.60 | -0.90 | -36.00% | 0.08 | 3 | 289 | 0.69 | 0.86 | 0.14 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 20.00 | 0.80 | 0.95 | 0.88 | 0.78 | -0.77 | -49.68% | 0.04 | 29 | 478 | 0.43 | 0.67 | 0.26 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.49 | -57.65% | 0.02 | 156 | 1,149 | 0.41 | 0.39 | 0.29 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.25 | -55.56% | 0.01 | 2,507 | 2,377 | 0.46 | 0.16 | 0.18 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 97 | 929 | 0.65 | 0.05 | 0.07 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.81 | 0.01 | 0.02 | 0.00 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 3:59:46 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 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 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,551 | 3.01 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 3:59:46 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 3 | 4.11 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 3:59:46 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 117 | 3.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 3:59:46 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 131 | 2.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 89 | 1.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/8/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 718 | 1.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.30 | +0.27 | +900.00% | 0.00 | 2 | 115 | 0.98 | -0.01 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.75 | -0.04 | 0.05 | -0.01 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.40 | +0.33 | +471.43% | 0.01 | 1 | 638 | 0.48 | -0.14 | 0.14 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.20 | +133.34% | 0.01 | 55 | 321 | 0.42 | -0.33 | 0.26 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 21.00 | 0.70 | 0.85 | 0.78 | 0.85 | +0.41 | +93.19% | 0.04 | 18 | 202 | 0.41 | -0.61 | 0.29 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 22.00 | 1.40 | 1.95 | 1.68 | 2.08 | +1.03 | +98.10% | 0.08 | 1 | 108 | 0.81 | -0.84 | 0.18 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 23.00 | 2.30 | 2.85 | 2.58 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.93 | -0.95 | 0.07 | -0.01 | 3/31/2026 | 4/8/2026 3:59:46 PM EST |
| 24.00 | 3.20 | 4.10 | 3.65 | % | 0.15 | 0 | 0 | 1.37 | -0.99 | 0.02 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 25.00 | 4.20 | 5.00 | 4.60 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 26.00 | 5.10 | 6.00 | 5.55 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 27.00 | 6.10 | 7.00 | 6.55 | 6.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 3:59:46 PM EST |
| 28.00 | 7.20 | 8.00 | 7.60 | % | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 29.00 | 8.20 | 9.00 | 8.60 | % | 0.30 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST |