Optionistics

Quote for PR (PERMIAN RESOURCES CORPORATION)

Data as of

Last
25.52
Change
+0.06
Open
25.56
Previous
25.46
High
25.85
Low
25.50
Bid
-
Ask
-
Volume
7,730,564
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.449
Hist Vol
0.326
Opt Volume
584
Open Int
60,477

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bear Call Spreads

show all panelsmore…
ShortLongCreditWidth
Oct 16 '26 20.00Oct 16 '26 22.001.652.00
Oct 16 '26 20.00Oct 16 '26 23.002.023.00
Oct 16 '26 20.00Oct 16 '26 21.000.931.00
Nov 20 '26 22.00Nov 20 '26 24.000.892.00
Nov 20 '26 20.00Nov 20 '26 21.000.801.00
Jan 15 '27 20.00Jan 15 '27 21.000.801.00
Oct 16 '26 21.00Oct 16 '26 22.000.731.00
Nov 20 '26 20.00Nov 20 '26 24.002.094.00
Nov 20 '26 22.00Nov 20 '26 23.000.551.00
Jan 15 '27 20.00Jan 15 '27 25.002.355.00
Apr 16 '27 20.00Apr 16 '27 25.002.385.00
Nov 20 '26 20.00Nov 20 '26 23.001.753.00
Aug 20 '27 20.00Aug 20 '27 22.001.262.00
May 21 '27 20.00May 21 '27 24.002.044.00
Apr 16 '27 20.00Apr 16 '27 23.001.653.00
Jan 15 '27 20.00Jan 15 '27 23.001.683.00
Nov 20 '26 22.00Nov 20 '26 25.001.053.00
Oct 16 '26 21.00Oct 16 '26 23.001.102.00
Jan 15 '27 22.00Jan 15 '27 25.001.163.00
May 21 '27 22.00May 21 '27 24.000.942.00
Aug 20 '27 20.00Aug 20 '27 25.002.345.00
Nov 20 '26 20.00Nov 20 '26 25.002.255.00
May 21 '27 20.00May 21 '27 25.002.285.00
Jan 15 '27 20.00Jan 15 '27 24.001.984.00
Jan 15 '27 20.00Jan 15 '27 22.001.192.00
Jan 15 '27 22.00Jan 15 '27 23.000.491.00
May 21 '27 20.00May 21 '27 22.001.102.00
Nov 19 '27 20.00Nov 19 '27 22.001.102.00
Mar 19 '27 20.00Mar 19 '27 21.000.621.00
Apr 16 '27 20.00Apr 16 '27 24.001.904.00
May 21 '27 22.00May 21 '27 25.001.173.00
Mar 19 '27 20.00Mar 19 '27 22.001.102.00
Mar 19 '27 20.00Mar 19 '27 25.002.215.00
Jan 15 '27 22.00Jan 15 '27 24.000.792.00
Mar 19 '27 22.00Mar 19 '27 25.001.113.00
Nov 19 '27 20.00Nov 19 '27 25.002.205.00
Mar 19 '27 21.00Mar 19 '27 22.000.481.00
Mar 19 '27 21.00Mar 19 '27 25.001.594.00
Jan 21 '28 22.00Jan 21 '28 25.001.163.00
Nov 20 '26 21.00Nov 20 '26 24.001.293.00