Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $23.39 as of 10/27/2025 6:36:07 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 | 20.30 | 24.20 | 22.25 | 17.83 | 0.00 | 0.00% | 8.90 | 0 | 14 | 9.30 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 3:59:46 PM EST |
| 5.00 | 17.80 | 21.70 | 19.75 | 12.20 | 0.00 | 0.00% | 3.95 | 0 | 10 | 5.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 3:59:46 PM EST |
| 7.50 | 15.40 | 18.80 | 17.10 | 19.00 | 0.00 | 0.00% | 2.28 | 0 | 54 | 3.47 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:46 PM EST |
| 10.00 | 12.90 | 15.90 | 14.40 | 14.74 | +0.94 | +6.82% | 1.44 | 1 | 871 | 2.42 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 12.50 | 10.50 | 12.70 | 11.60 | 12.00 | +2.10 | +21.22% | 0.93 | 5 | 1,653 | 1.41 | 0.98 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 15.00 | 9.60 | 10.40 | 10.00 | 10.08 | +1.38 | +15.87% | 0.67 | 31 | 5,390 | 1.23 | 0.94 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 17.50 | 7.60 | 8.10 | 7.85 | 6.55 | -0.20 | -2.97% | 0.45 | 19 | 4,019 | 0.88 | 0.88 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 20.00 | 5.60 | 6.20 | 5.90 | 6.10 | +1.30 | +27.09% | 0.30 | 16 | 10,074 | 0.85 | 0.78 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 22.50 | 3.70 | 4.70 | 4.20 | 4.40 | +0.31 | +7.58% | 0.19 | 973 | 4,536 | 0.81 | 0.67 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 25.00 | 3.20 | 3.50 | 3.35 | 3.30 | +0.80 | +32.00% | 0.13 | 310 | 5,868 | 0.91 | 0.56 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 30.00 | 1.70 | 1.85 | 1.78 | 1.70 | +0.40 | +30.77% | 0.06 | 400 | 2,698 | 0.92 | 0.36 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 35.00 | 0.85 | 1.10 | 0.98 | 1.05 | +0.25 | +31.25% | 0.03 | 348 | 2,375 | 0.95 | 0.23 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 40.00 | 0.50 | 0.80 | 0.65 | 0.63 | +0.09 | +16.67% | 0.02 | 32 | 1,164 | 1.02 | 0.15 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:46 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 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.19 | 0 | 3 | 5.90 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/27/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.16 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.92 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 3:59:46 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 832 | 1.33 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,936 | 1.28 | -0.02 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.33 | -0.01 | -2.95% | 0.02 | 6 | 5,660 | 1.10 | -0.06 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 17.50 | 0.50 | 1.00 | 0.75 | 0.57 | -0.13 | -18.58% | 0.04 | 178 | 700 | 0.99 | -0.12 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 20.00 | 0.95 | 1.15 | 1.05 | 1.07 | -0.30 | -21.90% | 0.05 | 37 | 1,016 | 0.84 | -0.22 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 22.50 | 1.90 | 2.70 | 2.30 | 2.08 | -0.47 | -18.44% | 0.10 | 65 | 652 | 0.94 | -0.33 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 25.00 | 3.00 | 3.70 | 3.35 | 4.02 | +0.02 | +0.50% | 0.13 | 5 | 349 | 0.87 | -0.44 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 30.00 | 6.60 | 7.40 | 7.00 | 7.07 | -0.43 | -5.74% | 0.23 | 4 | 947 | 0.95 | -0.64 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 35.00 | 9.80 | 13.00 | 11.40 | 9.50 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.52 | -0.77 | 0.03 | -0.03 | 10/14/2025 | 10/27/2025 3:59:46 PM EST |
| 40.00 | 15.40 | 16.90 | 16.15 | % | 0.40 | 0 | 0 | 1.13 | -0.85 | 0.02 | -0.02 | 10/27/2025 3:59:46 PM EST |