Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $17.73 as of 8/22/2025 8:31:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.30 | 17.20 | 15.75 | % | 6.30 | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 11.80 | 14.80 | 13.30 | % | 2.66 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 7.50 | 9.90 | 10.70 | 10.30 | % | 1.37 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 10.00 | 7.70 | 7.90 | 7.80 | 7.63 | 0.00 | 0.00% | 0.78 | 0 | 41 | 0.93 | 0.99 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 12.50 | 5.30 | 6.70 | 6.00 | 4.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.59 | 0.94 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 3.30 | 3.50 | 3.40 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.54 | 0.81 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 17.50 | 1.90 | 2.05 | 1.98 | 2.01 | -0.11 | -5.19% | 0.11 | 16 | 743 | 0.60 | 0.60 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 1.05 | 1.20 | 1.13 | 1.20 | +0.05 | +4.35% | 0.06 | 809 | 711 | 0.65 | 0.41 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 22.50 | 0.55 | 0.75 | 0.65 | 0.82 | +0.17 | +26.16% | 0.03 | 10 | 83 | 0.69 | 0.27 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 0.30 | 0.50 | 0.40 | 0.42 | -0.03 | -6.67% | 0.02 | 40 | 36 | 0.73 | 0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.90 | 0.07 | 0.02 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 12.50 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | -0.06 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.56 | +0.01 | +1.82% | 0.04 | 9 | 131 | 0.67 | -0.19 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 17.50 | 1.55 | 1.70 | 1.63 | 1.29 | -0.51 | -28.34% | 0.09 | 1 | 43 | 0.70 | -0.40 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 3.20 | 3.40 | 3.30 | 2.70 | % | 0.16 | 12 | 0 | 0.75 | -0.59 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 22.50 | 5.20 | 5.40 | 5.30 | % | 0.24 | 0 | 0 | 0.80 | -0.73 | 0.06 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 7.20 | 7.80 | 7.50 | % | 0.30 | 0 | 0 | 0.90 | -0.83 | 0.05 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 30.00 | 11.90 | 12.70 | 12.30 | % | 0.41 | 0 | 0 | 1.12 | -0.93 | 0.02 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 35.00 | 17.00 | 17.70 | 17.35 | % | 0.50 | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST |