Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $21.56 as of 10/1/2026 6:38:07 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 | 17.50 | 19.40 | 18.45 | 22.27 | 0.00 | 0.00% | 7.38 | 0 | 99 | 5.99 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 4:00:07 PM EST |
| 5.00 | 15.00 | 16.90 | 15.95 | 18.01 | 0.00 | 0.00% | 3.19 | 0 | 5 | 3.79 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/1/2026 4:00:07 PM EST |
| 7.50 | 12.70 | 14.50 | 13.60 | % | 1.81 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 10.00 | 10.00 | 12.00 | 11.00 | 15.20 | 0.00 | 0.00% | 1.10 | 0 | 5 | 2.16 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 4:00:07 PM EST |
| 12.50 | 7.60 | 9.60 | 8.60 | 12.95 | 0.00 | 0.00% | 0.69 | 0 | 8 | 1.70 | 0.99 | 0.01 | 0.00 | 9/8/2026 | 10/1/2026 4:00:07 PM EST |
| 15.00 | 5.40 | 7.00 | 6.20 | 7.78 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.21 | 0.94 | 0.03 | -0.01 | 8/5/2026 | 10/1/2026 4:00:07 PM EST |
| 17.50 | 3.80 | 4.60 | 4.20 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 69 | 0.41 | 0.84 | 0.05 | -0.02 | 9/29/2026 | 10/1/2026 4:00:07 PM EST |
| 20.00 | 2.30 | 2.85 | 2.58 | 2.60 | -0.40 | -13.34% | 0.13 | 31 | 1,409 | 0.54 | 0.68 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 22.50 | 1.00 | 1.70 | 1.35 | 1.52 | -0.28 | -15.56% | 0.06 | 1 | 129 | 0.55 | 0.47 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 25.00 | 0.65 | 0.85 | 0.75 | 0.80 | -0.20 | -20.00% | 0.03 | 63 | 1,030 | 0.60 | 0.30 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 30.00 | 0.10 | 0.50 | 0.30 | 0.25 | -0.10 | -28.58% | 0.01 | 129 | 2,261 | 0.68 | 0.12 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 35.00 | 0.05 | 0.50 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 844 | 0.85 | 0.05 | 0.02 | -0.01 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.29 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:07 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.02 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/1/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 156 | 1.30 | -0.01 | 0.01 | 0.00 | 8/13/2026 | 10/1/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.88 | -0.06 | 0.03 | -0.01 | 9/29/2026 | 10/1/2026 4:00:07 PM EST |
| 17.50 | 0.40 | 0.75 | 0.58 | 0.50 | +0.05 | +11.12% | 0.03 | 20 | 246 | 0.70 | -0.16 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 20.00 | 1.35 | 1.55 | 1.45 | 1.40 | +0.25 | +21.74% | 0.07 | 30 | 339 | 0.71 | -0.32 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 22.50 | 2.40 | 3.20 | 2.80 | 2.44 | 0.00 | 0.00% | 0.12 | 0 | 118 | 0.71 | -0.53 | 0.08 | -0.02 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 25.00 | 4.30 | 5.40 | 4.85 | 4.05 | 0.00 | 0.00% | 0.19 | 0 | 178 | 0.80 | -0.70 | 0.07 | -0.02 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 30.00 | 9.10 | 9.90 | 9.50 | 8.43 | 0.00 | 0.00% | 0.32 | 0 | 40 | 0.95 | -0.88 | 0.03 | -0.01 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 35.00 | 13.80 | 14.50 | 14.15 | 11.84 | 0.00 | 0.00% | 0.40 | 0 | 455 | 1.05 | -0.95 | 0.02 | -0.01 | 9/21/2026 | 10/1/2026 4:00:07 PM EST |
| 40.00 | 17.80 | 20.00 | 18.90 | 13.20 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.55 | -0.99 | 0.00 | 0.00 | 5/6/2026 | 10/1/2026 4:00:07 PM EST |
| 45.00 | 22.80 | 24.90 | 23.85 | % | 0.53 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 50.00 | 27.80 | 30.00 | 28.90 | 21.71 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 10/1/2026 4:00:07 PM EST |