Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $20.45 as of 5/26/2026 6:32:35 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 | 16.00 | 17.40 | 16.70 | 17.25 | -0.77 | -4.28% | 5.57 | 1 | 2 | 7.34 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 5.00 | 14.00 | 15.40 | 14.70 | % | 2.94 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 7.00 | 12.00 | 13.30 | 12.65 | % | 1.81 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 8.00 | 11.00 | 12.40 | 11.70 | % | 1.46 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 9.00 | 10.00 | 11.20 | 10.60 | % | 1.18 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 10.00 | 9.00 | 10.30 | 9.65 | 10.04 | 0.00 | 0.00% | 0.97 | 0 | 10 | 2.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/26/2026 4:00:05 PM EST |
| 11.00 | 8.00 | 9.30 | 8.65 | % | 0.79 | 0 | 7 | 2.39 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 12.00 | 7.60 | 7.80 | 7.70 | 7.61 | -0.74 | -8.87% | 0.64 | 60 | 145 | 1.49 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 13.00 | 6.10 | 7.30 | 6.70 | 6.53 | 0.00 | 0.00% | 0.52 | 0 | 888 | 1.86 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/26/2026 4:00:05 PM EST |
| 14.00 | 5.40 | 6.30 | 5.85 | 7.38 | 0.00 | 0.00% | 0.42 | 0 | 79 | 1.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 4:00:05 PM EST |
| 15.00 | 4.40 | 5.20 | 4.80 | 4.80 | -1.08 | -18.37% | 0.32 | 3 | 1,886 | 1.31 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 16.00 | 3.40 | 4.40 | 3.90 | 4.35 | -0.65 | -13.00% | 0.24 | 6 | 492 | 1.24 | 0.96 | 0.05 | 0.00 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 17.00 | 2.50 | 3.30 | 2.90 | 3.48 | -1.02 | -22.67% | 0.17 | 23 | 1,303 | 0.96 | 0.89 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 18.00 | 1.75 | 2.25 | 2.00 | 2.31 | -0.35 | -13.16% | 0.11 | 1 | 490 | 0.55 | 0.78 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 19.00 | 1.00 | 1.20 | 1.10 | 1.20 | -0.55 | -31.43% | 0.06 | 1 | 256 | 0.41 | 0.63 | 0.19 | -0.01 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.35 | -36.85% | 0.03 | 39 | 2,962 | 0.40 | 0.43 | 0.20 | -0.01 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.32 | -0.23 | -41.82% | 0.01 | 116 | 3,644 | 0.39 | 0.25 | 0.16 | -0.01 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.18 | -0.07 | -28.00% | 0.01 | 22 | 13,475 | 0.40 | 0.13 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 7 | 1,126 | 0.58 | 0.06 | 0.06 | 0.00 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 4 | 219 | 0.63 | 0.02 | 0.03 | 0.00 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 8 | 920 | 0.56 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/26/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 4:00:05 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 | 0.05 | 0.03 | 0.04 | % | 0.01 | 2 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:05 PM EST | |
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.01 | 1 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:05 PM EST | |
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 193 | 2.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.18 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 165 | 1.40 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 160 | 1.21 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 986 | 1.12 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.58 | -0.04 | 0.05 | 0.00 | 5/13/2026 | 5/26/2026 4:00:05 PM EST |
| 17.00 | 0.05 | 0.40 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.54 | -0.11 | 0.09 | -0.01 | 5/18/2026 | 5/26/2026 4:00:05 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.12 | +80.00% | 0.01 | 51 | 652 | 0.42 | -0.22 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 19.00 | 0.50 | 0.65 | 0.58 | 0.50 | +0.20 | +66.67% | 0.03 | 23 | 652 | 0.42 | -0.37 | 0.19 | -0.01 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 20.00 | 0.95 | 1.15 | 1.05 | 1.05 | +0.45 | +75.00% | 0.05 | 40 | 1,641 | 0.40 | -0.57 | 0.20 | -0.01 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 21.00 | 1.70 | 1.85 | 1.78 | 1.49 | +0.24 | +19.20% | 0.08 | 1 | 331 | 0.42 | -0.75 | 0.16 | -0.01 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 22.00 | 2.05 | 2.85 | 2.45 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 78 | 0.60 | -0.87 | 0.11 | -0.01 | 5/6/2026 | 5/26/2026 4:00:05 PM EST |
| 23.00 | 2.95 | 3.80 | 3.38 | 2.36 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.69 | -0.94 | 0.06 | 0.00 | 5/18/2026 | 5/26/2026 4:00:05 PM EST |
| 24.00 | 3.80 | 4.80 | 4.30 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.80 | -0.98 | 0.03 | 0.00 | 5/13/2026 | 5/26/2026 4:00:05 PM EST |
| 25.00 | 4.80 | 5.80 | 5.30 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.90 | -0.99 | 0.01 | 0.00 | 3/31/2026 | 5/26/2026 4:00:05 PM EST |
| 26.00 | 5.60 | 6.70 | 6.15 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 27.00 | 6.60 | 7.80 | 7.20 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 28.00 | 7.50 | 8.70 | 8.10 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 29.00 | 8.60 | 9.80 | 9.20 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 30.00 | 9.60 | 10.80 | 10.20 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST |