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 Put Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 23.00Jan 15 '27 23.00-0.372
Nov 20 '26 22.00May 21 '27 22.00-1.156
Nov 20 '26 22.00Jan 15 '27 22.00-0.452
Nov 20 '26 22.00Aug 20 '27 22.00-1.609
Nov 20 '26 21.00Jan 15 '27 21.00-0.452
Nov 20 '26 23.00Mar 19 '27 23.00-0.914
Nov 20 '26 24.00Jan 15 '27 24.00-0.452
Oct 16 '26 23.00Jan 15 '27 23.00-1.023
Nov 20 '26 20.00Jan 15 '27 20.00-0.432
Jan 15 '27 22.00May 21 '27 22.00-0.704
Nov 20 '26 20.00May 21 '27 20.00-1.136
Jan 15 '27 20.00May 21 '27 20.00-0.704
Oct 16 '26 21.00Jan 15 '27 21.00-1.033
Nov 20 '26 22.00Jan 21 '28 22.00-2.2014
Nov 20 '26 25.00Jan 15 '27 25.00-0.402
Oct 16 '26 24.00Jan 15 '27 24.00-0.903
Nov 19 '27 20.00Jan 21 '28 20.00-0.202
Jan 15 '27 25.00Apr 16 '27 25.00-0.503
Jan 15 '27 22.00Aug 20 '27 22.00-1.157
Nov 20 '26 24.00Mar 19 '27 24.00-0.974
Oct 16 '26 25.00Nov 20 '26 25.00-0.261
May 21 '27 22.00Aug 20 '27 22.00-0.453
Oct 16 '26 23.00Mar 19 '27 23.00-1.575
Nov 20 '26 25.00Apr 16 '27 25.00-0.905
Oct 16 '26 24.00Nov 20 '26 24.00-0.451
Jan 15 '27 24.00Mar 19 '27 24.00-0.522
Oct 16 '26 25.00Jan 15 '27 25.00-0.663
Jan 15 '27 23.00Mar 19 '27 23.00-0.552
Oct 16 '26 21.00Nov 20 '26 21.00-0.581
Oct 16 '26 22.00May 21 '27 22.00-1.957
Nov 20 '26 20.00Nov 19 '27 20.00-1.9312
Oct 16 '26 23.00Nov 20 '26 23.00-0.651
Aug 20 '27 22.00Jan 21 '28 22.00-0.605
Oct 16 '26 24.00Mar 19 '27 24.00-1.425
May 21 '27 20.00Nov 19 '27 20.00-0.806
Oct 16 '26 25.00Apr 16 '27 25.00-1.166
Oct 16 '26 22.00Jan 15 '27 22.00-1.253
Jan 15 '27 20.00Nov 19 '27 20.00-1.5010
Nov 20 '26 20.00Jan 21 '28 20.00-2.1314
May 21 '27 20.00Jan 21 '28 20.00-1.008