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.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 16 '26 20.00Jan 19 '29 20.00-3.8027
Nov 20 '26 20.00Jan 19 '29 20.00-3.4026
Nov 20 '26 22.00Jan 19 '29 22.00-3.4126
Jan 15 '27 20.00Jan 19 '29 20.00-2.9524
Apr 16 '27 20.00Jan 19 '29 20.00-2.2521
May 21 '27 20.00Jan 19 '29 20.00-2.0520
Mar 19 '27 20.00Jan 19 '29 20.00-2.5522
Jan 15 '27 22.00Jan 19 '29 22.00-2.9524
Aug 20 '27 20.00Jan 19 '29 20.00-1.6417
May 21 '27 22.00Jan 19 '29 22.00-1.9620
Mar 19 '27 22.00Jan 19 '29 22.00-2.4622
Nov 19 '27 20.00Jan 19 '29 20.00-1.2014
Oct 16 '26 20.00Jan 21 '28 20.00-2.7015
Oct 16 '26 22.00Jan 19 '29 22.00-4.2627
Nov 19 '27 22.00Jan 19 '29 22.00-1.1114
Aug 20 '27 22.00Jan 19 '29 22.00-1.7117
Jan 21 '28 20.00Jan 19 '29 20.00-1.1012
Oct 16 '26 20.00Nov 19 '27 20.00-2.6013
Jan 21 '28 22.00Jan 19 '29 22.00-0.8612
Oct 16 '26 20.00Aug 20 '27 20.00-2.1610
Oct 16 '26 20.00Mar 19 '27 20.00-1.255
Nov 20 '26 20.00Jan 21 '28 20.00-2.3014
Oct 16 '26 20.00May 21 '27 20.00-1.757
Nov 20 '26 22.00Jan 21 '28 22.00-2.5514
Oct 16 '26 20.00Apr 16 '27 20.00-1.556
Oct 16 '26 20.00Jan 15 '27 20.00-0.853
Nov 20 '26 22.00Aug 20 '27 22.00-1.709
Nov 20 '26 22.00Nov 19 '27 22.00-2.3012
Nov 20 '26 25.00Jan 19 '29 25.00-4.6326
Nov 20 '26 25.00Jan 21 '28 25.00-2.4414
Jan 15 '27 20.00Jan 21 '28 20.00-1.8512
Apr 16 '27 20.00Jan 21 '28 20.00-1.159
Nov 20 '26 20.00Nov 19 '27 20.00-2.2012
May 21 '27 20.00Jan 21 '28 20.00-0.958
Oct 16 '26 20.00Nov 20 '26 20.00-0.401
Nov 20 '26 25.00Aug 20 '27 25.00-1.679
Nov 20 '26 20.00Aug 20 '27 20.00-1.769
Nov 20 '26 25.00Nov 19 '27 25.00-2.2512
Mar 19 '27 20.00Jan 21 '28 20.00-1.4510
Nov 20 '26 22.00Mar 19 '27 22.00-0.954