Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $17.88 as of 2/20/2026 3:43:08 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 | 14.00 | 15.70 | 14.85 | 10.90 | 0.00 | 0.00% | 4.95 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 4:00:02 PM EST |
| 5.00 | 12.00 | 13.70 | 12.85 | 9.50 | 0.00 | 0.00% | 2.57 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:02 PM EST |
| 6.00 | 11.00 | 12.70 | 11.85 | % | 1.97 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 7.00 | 10.00 | 11.70 | 10.85 | % | 1.55 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 8.00 | 9.00 | 10.80 | 9.90 | 6.90 | 0.00 | 0.00% | 1.24 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 4:00:02 PM EST |
| 9.00 | 8.00 | 9.80 | 8.90 | 5.50 | 0.00 | 0.00% | 0.99 | 0 | 5 | 2.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:02 PM EST |
| 10.00 | 7.20 | 8.80 | 8.00 | 7.83 | +0.04 | +0.52% | 0.80 | 5 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 11.00 | 6.10 | 7.80 | 6.95 | 4.84 | 0.00 | 0.00% | 0.63 | 0 | 6 | 2.13 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:02 PM EST |
| 12.00 | 5.10 | 6.80 | 5.95 | 5.48 | 0.00 | 0.00% | 0.50 | 0 | 136 | 1.86 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:02 PM EST |
| 13.00 | 4.40 | 5.20 | 4.80 | 5.06 | 0.00 | 0.00% | 0.37 | 0 | 345 | 1.07 | 0.98 | 0.03 | 0.00 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 14.00 | 3.80 | 4.30 | 4.05 | 4.10 | 0.00 | 0.00% | 0.29 | 1 | 752 | 0.97 | 0.94 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 15.00 | 2.80 | 3.30 | 3.05 | 2.97 | -0.22 | -6.90% | 0.20 | 21 | 1,177 | 0.78 | 0.90 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 16.00 | 1.90 | 2.45 | 2.18 | 2.04 | -0.08 | -3.78% | 0.14 | 28 | 2,230 | 0.57 | 0.79 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 17.00 | 1.20 | 1.70 | 1.45 | 1.42 | +0.07 | +5.19% | 0.09 | 6 | 1,635 | 0.49 | 0.68 | 0.16 | -0.01 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 18.00 | 0.65 | 1.20 | 0.93 | 0.78 | -0.02 | -2.50% | 0.05 | 36 | 915 | 0.41 | 0.50 | 0.20 | -0.01 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 19.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 1 | 151 | 0.40 | 0.30 | 0.18 | -0.01 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.19 | -0.01 | -5.00% | 0.01 | 1 | 105 | 0.39 | 0.19 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.65 | 0.08 | 0.08 | -0.01 | 2/20/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.83 | 0.03 | 0.04 | 0.00 | 7/29/2025 | 2/20/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.02 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 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 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 2/20/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/20/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.88 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 6 | 277 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 219 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.18 | -78.27% | 0.00 | 10 | 386 | 0.73 | -0.02 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 0.00 | 60 | 449 | 0.63 | -0.06 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.06 | -28.58% | 0.02 | 1 | 403 | 0.81 | -0.10 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 16.00 | 0.10 | 0.60 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.47 | -0.21 | 0.11 | -0.01 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 17.00 | 0.20 | 0.70 | 0.45 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.44 | -0.32 | 0.16 | -0.01 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 18.00 | 0.65 | 1.30 | 0.98 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.46 | -0.50 | 0.20 | -0.01 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 19.00 | 1.30 | 1.95 | 1.63 | % | 0.09 | 0 | 0 | 0.46 | -0.69 | 0.18 | -0.01 | 2/20/2026 4:00:02 PM EST | |||
| 20.00 | 1.65 | 3.20 | 2.43 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.94 | -0.81 | 0.13 | -0.01 | 1/29/2026 | 2/20/2026 4:00:02 PM EST |
| 21.00 | 2.75 | 4.10 | 3.43 | % | 0.16 | 0 | 0 | 1.03 | -0.92 | 0.08 | -0.01 | 2/20/2026 4:00:02 PM EST | |||
| 22.00 | 3.60 | 5.20 | 4.40 | % | 0.20 | 0 | 0 | 1.22 | -0.97 | 0.04 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 23.00 | 4.50 | 6.20 | 5.35 | % | 0.23 | 0 | 0 | 1.33 | -0.99 | 0.02 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 25.00 | 6.50 | 8.30 | 7.40 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST |