Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $21.01 as of 10/3/2025 3:18:06 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 | 17.90 | 21.40 | 19.65 | % | 7.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 5.00 | 16.20 | 18.90 | 17.55 | 16.70 | 0.00 | 0.00% | 3.51 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:56 PM EST |
| 7.50 | 13.80 | 16.50 | 15.15 | % | 2.02 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 10.00 | 11.60 | 14.00 | 12.80 | 10.70 | 0.00 | 0.00% | 1.28 | 0 | 3 | 3.07 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 12.50 | 8.80 | 11.40 | 10.10 | % | 0.81 | 0 | 0 | 2.39 | 0.98 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 15.00 | 7.00 | 7.30 | 7.15 | 7.20 | +0.80 | +12.50% | 0.48 | 33 | 372 | 0.82 | 0.93 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 17.50 | 5.00 | 5.30 | 5.15 | 5.45 | +0.95 | +21.12% | 0.29 | 76 | 341 | 0.82 | 0.82 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 20.00 | 3.40 | 3.70 | 3.55 | 3.70 | +0.66 | +21.72% | 0.18 | 105 | 5,196 | 0.82 | 0.68 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 22.50 | 2.30 | 2.55 | 2.43 | 2.45 | +0.20 | +8.89% | 0.11 | 256 | 1,305 | 0.84 | 0.53 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 1.55 | 1.75 | 1.65 | 1.79 | +0.24 | +15.49% | 0.07 | 382 | 4,265 | 0.86 | 0.40 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.82 | +0.13 | +18.85% | 0.03 | 46 | 6,489 | 0.93 | 0.23 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 0.35 | 0.55 | 0.45 | 0.60 | +0.19 | +46.35% | 0.01 | 46 | 354 | 0.98 | 0.13 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 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 | 5.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.90 | -0.02 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.24 | -0.09 | -27.28% | 0.01 | 13 | 3,349 | 0.85 | -0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 17.50 | 0.65 | 0.75 | 0.70 | 0.65 | -0.20 | -23.53% | 0.04 | 54 | 1,900 | 0.79 | -0.18 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 20.00 | 1.60 | 1.70 | 1.65 | 1.60 | -0.38 | -19.20% | 0.08 | 32 | 2,306 | 0.82 | -0.32 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 22.50 | 2.90 | 3.10 | 3.00 | 2.72 | -1.35 | -33.17% | 0.13 | 30 | 256 | 0.84 | -0.47 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 4.60 | 5.40 | 5.00 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.95 | -0.60 | 0.06 | -0.03 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 8.70 | 9.00 | 8.85 | % | 0.29 | 0 | 0 | 0.90 | -0.77 | 0.04 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 35.00 | 13.40 | 13.70 | 13.55 | 15.17 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.99 | -0.87 | 0.03 | -0.02 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |