Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $15.00 as of 5/5/2025 8:58:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 14.00 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 9.70 | 11.50 | % | 0 | 0 | 1.92 | 0.98 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 7.50 | 7.50 | 9.10 | % | 0 | 0 | 1.11 | 0.93 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 10.00 | 5.90 | 6.60 | 6.10 | -0.80 | -11.60% | 14 | 20 | 0.78 | 0.84 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.50 | 4.20 | 5.50 | 4.74 | +0.04 | +0.86% | 20 | 62 | 0.78 | 0.74 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 3.10 | 4.00 | 3.71 | +0.45 | +13.81% | 41 | 1,799 | 0.74 | 0.63 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 2.20 | 3.10 | 2.75 | +0.45 | +19.57% | 10 | 112 | 0.73 | 0.52 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 1.60 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 33 | 0.72 | 0.43 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 1.25 | 1.75 | 1.60 | +0.20 | +14.29% | 9 | 28 | 0.72 | 0.35 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.70 | 2.30 | 1.25 | +0.06 | +5.05% | 1,455 | 168 | 0.80 | 0.28 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | -0.02 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 0.94 | -0.07 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.60 | 1.10 | +0.05 | +4.77% | 30 | 3 | 0.82 | -0.16 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.50 | 1.45 | 2.30 | 1.88 | -0.47 | -20.00% | 1 | 2 | 0.72 | -0.26 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 2.85 | 3.40 | 3.40 | +0.15 | +4.62% | 30 | 900 | 0.71 | -0.37 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 4.30 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.48 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 6.10 | 7.00 | % | 0 | 0 | 0.70 | -0.57 | 0.05 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 22.50 | 8.10 | 9.00 | % | 0 | 0 | 0.70 | -0.65 | 0.04 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 10.20 | 11.80 | % | 0 | 0 | 0.77 | -0.72 | 0.04 | -0.01 | 5/5/2025 4:00:01 PM EST |