Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $22.75 as of 8/26/2026 9:30:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.10 | 11.50 | 10.80 | 8.35 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:56 PM EST |
| 13.00 | 9.10 | 10.50 | 9.80 | % | 0.75 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 14.00 | 8.10 | 9.50 | 8.80 | % | 0.63 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 15.00 | 7.10 | 8.50 | 7.80 | % | 0.52 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 16.00 | 6.10 | 7.50 | 6.80 | 6.80 | +1.45 | +27.11% | 0.42 | 1 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 17.00 | 5.10 | 6.50 | 5.80 | % | 0.34 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 18.00 | 4.40 | 5.40 | 4.90 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.14 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:56 PM EST |
| 19.00 | 3.50 | 4.50 | 4.00 | 2.44 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.03 | 0.98 | 0.04 | 0.00 | 7/31/2026 | 8/26/2026 3:59:56 PM EST |
| 20.00 | 2.60 | 3.30 | 2.95 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 253 | 0.73 | 0.91 | 0.08 | -0.01 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 21.00 | 1.85 | 2.40 | 2.13 | 2.45 | -0.05 | -2.00% | 0.10 | 5 | 552 | 0.47 | 0.81 | 0.13 | -0.01 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 22.00 | 1.15 | 1.35 | 1.25 | 1.44 | -0.22 | -13.26% | 0.06 | 3 | 197 | 0.38 | 0.65 | 0.18 | -0.02 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 23.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.30 | -30.00% | 0.03 | 28 | 424 | 0.37 | 0.46 | 0.20 | -0.02 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 24.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.24 | -39.35% | 0.02 | 38 | 346 | 0.37 | 0.29 | 0.16 | -0.01 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1,520 | 0.39 | 0.18 | 0.12 | -0.01 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 26.00 | 0.10 | 0.15 | 0.13 | 0.09 | -0.08 | -47.06% | 0.01 | 2 | 1,402 | 0.42 | 0.10 | 0.08 | -0.01 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 69 | 0.53 | 0.05 | 0.05 | -0.01 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.03 | 0.03 | 0.00 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.62 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/26/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 8/26/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.52 | -0.02 | 0.04 | 0.00 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 605 | 0.41 | -0.09 | 0.08 | -0.01 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 239 | 0.38 | -0.19 | 0.13 | -0.01 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 22.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.06 | +15.39% | 0.02 | 93 | 1,494 | 0.35 | -0.35 | 0.18 | -0.02 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 23.00 | 0.90 | 1.10 | 1.00 | 0.88 | +0.08 | +10.00% | 0.04 | 6 | 1,026 | 0.37 | -0.54 | 0.20 | -0.02 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 24.00 | 1.50 | 1.75 | 1.63 | 1.62 | +0.39 | +31.71% | 0.07 | 5 | 143 | 0.35 | -0.71 | 0.16 | -0.01 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 25.00 | 2.30 | 2.70 | 2.50 | 2.50 | +0.73 | +41.25% | 0.10 | 2 | 12 | 0.38 | -0.82 | 0.12 | -0.01 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 26.00 | 2.80 | 3.80 | 3.30 | % | 0.13 | 0 | 0 | 0.70 | -0.90 | 0.08 | -0.01 | 8/26/2026 3:59:56 PM EST | |||
| 27.00 | 3.70 | 4.60 | 4.15 | % | 0.15 | 0 | 0 | 0.69 | -0.95 | 0.05 | -0.01 | 8/26/2026 3:59:56 PM EST | |||
| 28.00 | 5.00 | 5.50 | 5.25 | 5.15 | +0.66 | +14.70% | 0.19 | 4 | 1 | 0.70 | -0.97 | 0.03 | 0.00 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 29.00 | 5.50 | 6.90 | 6.20 | % | 0.21 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 30.00 | 6.50 | 7.90 | 7.20 | % | 0.24 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 31.00 | 7.50 | 9.10 | 8.30 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST |