PR · Permian Resources Corp · Options Chain

Track PR — free

$23.64 -0.01 (-0.04%)

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$19.57B

837.56M

Options Chain

Underlying $23.64 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 9 days to expiry · 40 contracts · mixed daily-bar sessions · Jul 31, 2026–Sep 9, 2026; 14 unknown

Put / call OI

0.73

Balanced positioning

Open interest

9,323

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$23.00

$0.64 below spot

ATM implied vol

39.9%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 9d Oct 16 37d Jan 15 128d Mar 19 191d Apr 16 219d May 21 254d Aug 20 345d Nov 19 436d Jan 21 499d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	2	—	—	$11.30	$12.30	$8.35		—	$0.00	$0.40	—	—	—	—
Call · $12 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:59:18.450 UTC Last $8.35 Breakeven $20.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.30	$11.30	—		—	$0.00	$0.40	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:18.683 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.913 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.30	$10.30	—		—	$0.00	$0.40	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:14.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.517 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.30	$9.30	—		—	$0.00	$0.40	—	—	—	—
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:14.579 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.865 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$7.30	$8.30	$7.30		—	$0.00	$0.40	—	—	—	—
Call · $16 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:14.580 UTC Last $7.30 Breakeven $23.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.880 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.30	$7.30	—		$0.09	$0.00	$0.40	—	—	16	2
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:14.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Aug 6, 2026 Quote as of 2026-09-09 19:59:54.876 UTC Last $0.09 Breakeven $16.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
11	1	—	—	$5.30	$6.30	$5.40		$0.05	$0.00	$0.10	—	—	1	4
Call · $18 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:39.531 UTC Last $5.40 Breakeven $23.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $18 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 19:59:53.486 UTC Last $0.05 Breakeven $17.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this put
17	3	115.5%	0.902	$4.40	$5.30	$4.75		$0.02	$0.00	$0.05	—	—	1	42
Call · $19 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:56.830 UTC Last $4.75 Breakeven $23.75 Implied vol 115.5% Delta 0.902 ≈90% ITM Gamma 0.04 Theta -0.043 Vega 0.006 Open interest 17 OI effective date Sep 4, 2026 Model this call Put · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:31:25.545 UTC Last $0.02 Breakeven $18.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 4, 2026 Model this put
233	21	87.6%	0.901	$3.60	$4.00	$3.10		$0.05	$0.00	$0.20	—	—	200	605
Call · $20 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:56.090 UTC Last $3.10 Breakeven $23.10 Implied vol 87.6% Delta 0.901 ≈90% ITM Gamma 0.054 Theta -0.033 Vega 0.007 Open interest 233 OI effective date Sep 4, 2026 Model this call Put · $20 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 13:30:38.859 UTC Last $0.05 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 605 OI effective date Sep 4, 2026 Model this put
547	41	—	—	$2.40	$2.85	$2.80		$0.06	$0.00	$0.35	—	—	1	243
Call · $21 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.950 UTC Last $2.80 Breakeven $23.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 547 OI effective date Sep 4, 2026 Model this call Put · $21 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:54.866 UTC Last $0.06 Breakeven $20.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 243 OI effective date Sep 4, 2026 Model this put
180	1	45.7%	0.851	$1.65	$1.90	$1.99		$0.12	$0.10	$0.15	-0.143	44.5%	1	1.7k
Call · $22 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:56.058 UTC Last $1.99 Breakeven $23.99 Implied vol 45.7% Delta 0.851 ≈85% ITM Gamma 0.137 Theta -0.024 Vega 0.009 Open interest 180 OI effective date Sep 4, 2026 Model this call Put · $22 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:54.966 UTC Last $0.12 Breakeven $21.88 Implied vol 44.5% Delta -0.143 ≈14% ITM Gamma 0.137 Theta -0.02 Vega 0.008 Open interest 1.7k OI effective date Sep 4, 2026 Model this put
548	105	39.3%	0.683	$0.85	$1.05	$0.90		$0.30	$0.25	$0.45	-0.328	42.4%	20	1k
Call · $23 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.409 UTC Last $0.90 Breakeven $23.90 Implied vol 39.3% Delta 0.683 ≈68% ITM Gamma 0.244 Theta -0.03 Vega 0.013 Open interest 548 OI effective date Sep 4, 2026 Model this call Put · $23 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.949 UTC Last $0.30 Breakeven $22.70 Implied vol 42.4% Delta -0.328 ≈33% ITM Gamma 0.23 Theta -0.031 Vega 0.013 Open interest 1k OI effective date Sep 4, 2026 Model this put
Underlying $23.64
590	25	37.6%	0.411	$0.30	$0.50	$0.39		$0.70	$0.70	$0.95	-0.577	42.3%	5	281
Call · $24 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.716 UTC Last $0.39 Breakeven $24.39 Implied vol 37.6% Delta 0.411 ≈41% ITM Gamma 0.279 Theta -0.031 Vega 0.014 Open interest 590 OI effective date Sep 4, 2026 Model this call Put · $24 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:54.966 UTC Last $0.70 Breakeven $23.30 Implied vol 42.3% Delta -0.577 ≈58% ITM Gamma 0.25 Theta -0.033 Vega 0.015 Open interest 281 OI effective date Sep 4, 2026 Model this put
1.7k	80	36.9%	0.175	$0.05	$0.20	$0.16		$2.50	$1.50	$1.65	-0.771	45.7%	2	12
Call · $25 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:54.856 UTC Last $0.16 Breakeven $25.16 Implied vol 36.9% Delta 0.175 ≈17% ITM Gamma 0.188 Theta -0.02 Vega 0.01 Open interest 1.7k OI effective date Sep 4, 2026 Model this call Put · $25 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:34.220 UTC Last $2.50 Breakeven $22.50 Implied vol 45.7% Delta -0.771 ≈77% ITM Gamma 0.179 Theta -0.027 Vega 0.011 Open interest 12 OI effective date Sep 4, 2026 Model this put
1.5k	2	—	—	$0.00	$0.10	$0.04		—	$2.40	$2.65	-0.843	57.6%	—	—
Call · $26 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:55:10.382 UTC Last $0.04 Breakeven $26.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 4, 2026 Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:36.701 UTC Last — Breakeven — Implied vol 57.6% Delta -0.843 ≈84% ITM Gamma 0.113 Theta -0.026 Vega 0.009 Open interest — OI effective date — Model this put
69	1	—	—	$0.00	$0.10	$0.05		$3.80	$2.90	$3.90	-0.944	51.9%	15	15
Call · $27 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:54.858 UTC Last $0.05 Breakeven $27.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 4, 2026 Model this call Put · $27 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:13.547 UTC Last $3.80 Breakeven $23.20 Implied vol 51.9% Delta -0.944 ≈94% ITM Gamma 0.059 Theta -0.01 Vega 0.004 Open interest 15 OI effective date Sep 4, 2026 Model this put
12	12	—	—	$0.00	$0.40	$0.05		$4.52	$3.70	$4.80	—	—	4	5
Call · $28 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:59:54.950 UTC Last $0.05 Breakeven $28.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $28 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:52.161 UTC Last $4.52 Breakeven $23.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
61	34	—	—	$0.00	$0.40	$0.10		—	$4.70	$5.80	—	—	—	—
Call · $29 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:54.980 UTC Last $0.10 Breakeven $29.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 4, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:14.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.40	$0.05		—	$5.70	$6.90	—	—	—	—
Call · $30 Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:59:55.389 UTC Last $0.05 Breakeven $30.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:14.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$6.70	$7.90	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-09 19:59:45.189 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:54.499 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 31, 2026–Sep 9, 2026; 14 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1658566 CUSIP 71424F105 13F (30d) 343 filings 341 filers Visit website Investor relations