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.

Covered Calls

show all panelsmore…
ContractPremiumTime Value% of StockMonthsIVol
Oct 16 '26 20.002.250.080.36%00.51
Nov 20 '26 22.001.451.285.77%10.44
Nov 20 '26 20.002.650.482.17%10.44
Nov 20 '26 25.000.400.401.80%10.42
Oct 16 '26 21.001.330.160.70%00.41
Nov 20 '26 23.000.900.904.06%10.41
Mar 19 '27 23.002.102.109.47%50.40
Jan 15 '27 20.003.100.934.19%30.40
Apr 16 '27 20.003.801.637.35%60.40
Mar 19 '27 24.001.701.707.67%50.40
Nov 20 '26 24.000.560.562.53%10.40
Apr 16 '27 24.001.901.908.57%60.40
May 21 '27 20.004.001.838.25%70.40
Nov 20 '26 21.001.850.683.07%10.39
Jan 15 '27 22.001.911.747.85%30.39
Jan 15 '27 24.001.121.125.05%30.39
Oct 16 '26 23.000.230.231.04%00.39
May 21 '27 22.002.902.7312.31%70.39
Mar 19 '27 20.003.501.336.00%50.38
Mar 19 '27 25.001.291.295.82%50.38
May 21 '27 25.001.731.737.78%70.38
Mar 19 '27 22.002.402.2310.06%50.38
Jan 15 '27 23.001.421.426.41%30.38
Apr 16 '27 23.002.152.159.70%60.38
Mar 19 '27 21.002.881.717.71%50.38
Apr 16 '27 25.001.431.436.43%60.37
Oct 16 '26 22.000.600.431.94%00.37
Aug 20 '27 20.004.412.2410.10%100.37
Jan 15 '27 25.000.750.753.38%30.37
May 21 '27 24.001.961.968.84%70.37
Jan 15 '27 21.002.301.135.10%30.36
Nov 19 '27 25.002.652.6511.95%130.35
Nov 19 '27 20.004.852.6812.09%130.35
Aug 20 '27 25.002.072.079.34%100.35
Nov 19 '27 22.003.753.5816.15%130.34
Aug 20 '27 22.003.152.9813.44%100.34
Jan 21 '28 25.002.842.8412.81%150.34
Jan 21 '28 22.004.003.8317.28%150.33
Jan 19 '29 25.005.035.0322.69%270.32
Jan 21 '28 20.004.952.7812.54%150.32