Dark

PR
Permian Resources Corporation
stock NYSE

At Close

Jan 7, 2026 3:59:57 PM EST

13.50USD-0.881%(-0.12)9,653,616

13.41Bid 13.65Ask 0.24Spread

Pre-market

Jan 7, 2026 9:27:30 AM EST

13.54USD-0.587%(-0.08)15,117

After-hours

Jan 7, 2026 4:21:30 PM EST

13.51USD+0.074%(+0.01)13,339

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,771	23,945	5,253	6,486

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0.15	-70.00%	5	365	12-30	PR260116C00030000
25 C	0.05	0.00%	1	466	10-10	PR260116C00025000
22 C	0.05	0.00%	1	293	01-06	PR260116C00022000
21 C	0.05	0%	1	1	12-05	PR260116C00021000
20 C	0.04	0.00%	16	6,394	01-06	PR260116C00020000
19 C	0.03	+50.00%	8	197	12-05	PR260116C00019000
18 C	0.01	-80.00%	2	236	12-15	PR260116C00018000
17 C	0.04	+33.33%	10	4,210	01-05	PR260116C00017000
16 C	0.01	-66.67%	3	2,029	01-05	PR260116C00016000
15 C	0.03	0.00%	30	6,603	01-06	PR260116C00015000
14 C	0.15	-40.00%	244	3,151	01-06	PR260116C00014000
13 C	0.82	-8.89%	25	2,897	01-06	PR260116C00013000
12 C	2.16	+8.00%	3	627	12-30	PR260116C00012000
11 C	3.25	-20.73%	3	40	01-02	PR260116C00011000
10 C	3.80	-10.38%	1	138	01-06	PR260116C00010000
9 C	4.00	+12.99%	1	4	10-23	PR260116C00009000
8 C	6.00	-1.64%	200	17	12-16	PR260116C00008000
7 C	6.10	+3.39%	1	1	06-03	PR260116C00007000
6 C	0	0%	0			PR260116C00006000
5 C	9.08	-7.35%	4	4	12-16	PR260116C00005000
3 C	11.20	-2.52%	1,177	43	12-16	PR260116C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			PR260116P00030000
25 P	8.00	-27.47%	4	2	04-26	PR260116P00025000
22 P	6.00	0%	2	2	05-08	PR260116P00022000
21 P	0	0%	0			PR260116P00021000
20 P	6.02	+2.03%	4	39	01-05	PR260116P00020000
19 P	5.80	0%	2	2	11-10	PR260116P00019000
18 P	4.48	0%	20	20	09-17	PR260116P00018000
17 P	3.91	+11.71%	1	336	08-20	PR260116P00017000
16 P	3.34	+7.74%	1	1	10-01	PR260116P00016000
15 P	1.05	-8.70%	12	667	12-31	PR260116P00015000
14 P	0.50	+25.00%	298	4,184	01-06	PR260116P00014000
13 P	0.12	+20.00%	89	1,730	01-06	PR260116P00013000
12 P	0.05	-28.57%	19	2,196	12-23	PR260116P00012000
11 P	0.03	-50.00%	2	398	12-29	PR260116P00011000
10 P	0.03	-40.00%	4	1,692	12-08	PR260116P00010000
9 P	0.10	0%	9	9	09-29	PR260116P00009000
8 P	1.00	+426.32%	5	451	06-25	PR260116P00008000
7 P	0	0%	0			PR260116P00007000
6 P	0.25	-3.85%	1	3	01-02	PR260116P00006000
5 P	0.20	-4.76%	1	7	01-02	PR260116P00005000
3 P	0.10	0%	1	0	10-19	PR260116P00003000

.dark-mode .bML1XR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bML1XR{ color: #333333; background-color: white; border: 2px solid #333333; }PRPermian Resources Corporationstock NYSE