Options Chain for PERMIAN RESOURCES CORP CLASS A COM (PR) - $13.62 as of 7/25/2025 1:07:58 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 | 9.90 | 11.40 | 10.65 | % | 3.55 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 5.00 | 7.90 | 9.40 | 8.65 | 9.30 | 0.00 | 0.00% | 1.73 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/25/2025 11:58:49 AM EST |
| 6.00 | 6.90 | 8.40 | 7.65 | % | 1.28 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 7.00 | 5.90 | 7.40 | 6.65 | % | 0.95 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 8.00 | 5.70 | 6.00 | 5.85 | 6.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 7/25/2025 11:58:49 AM EST |
| 9.00 | 4.70 | 5.20 | 4.95 | 5.44 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/25/2025 11:58:49 AM EST |
| 10.00 | 3.60 | 4.20 | 3.90 | 4.05 | 0.00 | 0.00% | 0.39 | 0 | 118 | 1.52 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:49 AM EST |
| 11.00 | 2.90 | 3.00 | 2.95 | 2.90 | +0.34 | +13.29% | 0.27 | 3 | 293 | 0.80 | 0.99 | 0.04 | 0.00 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 12.00 | 1.85 | 2.10 | 1.98 | 1.90 | -0.08 | -4.04% | 0.17 | 1 | 421 | 0.50 | 0.90 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 13.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.19 | +19.80% | 0.09 | 1 | 590 | 0.55 | 0.72 | 0.23 | -0.01 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.15 | +37.50% | 0.04 | 2,135 | 5,893 | 0.42 | 0.45 | 0.29 | -0.01 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.03 | +21.43% | 0.01 | 41 | 11,281 | 0.38 | 0.18 | 0.21 | -0.01 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 2,433 | 0.43 | 0.05 | 0.08 | 0.00 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,002 | 1.34 | 0.01 | 0.03 | 0.00 | 7/23/2025 | 7/25/2025 11:58:49 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.51 | 0.00 | 0.01 | 0.00 | 7/2/2025 | 7/25/2025 11:58:49 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:49 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/25/2025 11:58:49 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:49 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 10 | 4.44 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/25/2025 11:58:49 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 45 | 3.76 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/25/2025 11:58:49 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.27 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/25/2025 11:58:49 AM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 174 | 1.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:49 AM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.89 | -0.01 | 0.04 | 0.00 | 7/24/2025 | 7/25/2025 11:58:49 AM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.01 | 3 | 1,193 | 0.46 | -0.10 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | 0.26 | -0.11 | -29.73% | 0.02 | 3 | 2,256 | 0.45 | -0.28 | 0.23 | -0.01 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 14.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.10 | -13.34% | 0.05 | 158 | 622 | 0.42 | -0.55 | 0.29 | -0.01 | 7/25/2025 | 7/25/2025 11:58:49 AM EST |
| 15.00 | 0.85 | 1.85 | 1.35 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 512 | 0.85 | -0.82 | 0.21 | -0.01 | 7/18/2025 | 7/25/2025 11:58:49 AM EST |
| 16.00 | 1.95 | 2.55 | 2.25 | 2.51 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.85 | -0.95 | 0.08 | 0.00 | 7/18/2025 | 7/25/2025 11:58:49 AM EST |
| 17.00 | 2.70 | 4.10 | 3.40 | 2.91 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.43 | -0.99 | 0.03 | 0.00 | 12/9/2024 | 7/25/2025 11:58:49 AM EST |
| 18.00 | 3.70 | 5.20 | 4.45 | 4.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.69 | -1.00 | 0.01 | 0.00 | 12/18/2024 | 7/25/2025 11:58:49 AM EST |
| 19.00 | 4.80 | 6.20 | 5.50 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 20.00 | 5.70 | 7.10 | 6.40 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 21.00 | 6.70 | 8.10 | 7.40 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 22.00 | 7.70 | 9.10 | 8.40 | % | 0.38 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 23.00 | 9.00 | 10.10 | 9.55 | % | 0.42 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 25.00 | 10.70 | 12.10 | 11.40 | % | 0.46 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST | |||
| 30.00 | 15.70 | 17.60 | 16.65 | % | 0.55 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:49 AM EST |