Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $27.57 as of 2/13/2026 8:31:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 15.90 | 14.00 | 12.65 | 0.00 | 0.00% | 0.93 | 0 | 5 | 6.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:47 PM EST |
| 17.50 | 9.60 | 12.40 | 11.00 | 10.40 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:47 PM EST |
| 20.00 | 7.10 | 9.70 | 8.40 | 9.65 | 0.00 | 0.00% | 0.42 | 0 | 22 | 2.82 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:47 PM EST |
| 22.50 | 4.90 | 7.10 | 6.00 | 8.00 | 0.00 | 0.00% | 0.27 | 0 | 2,158 | 2.06 | 1.00 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 25.00 | 3.60 | 4.40 | 4.00 | 4.00 | +0.62 | +18.35% | 0.16 | 20 | 1,975 | 1.27 | 0.94 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 30.00 | 0.50 | 0.70 | 0.60 | 0.61 | +0.06 | +10.91% | 0.02 | 177 | 3,337 | 0.65 | 0.37 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 290 | 1,404 | 0.97 | 0.03 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 33 | 1,016 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 225 | 2.69 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 3.09 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 10 | 2,778 | 2.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,314 | 1.50 | 0.00 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.10 | -40.00% | 0.01 | 38 | 2,847 | 0.89 | -0.06 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 30.00 | 1.15 | 2.40 | 1.78 | 1.87 | -0.38 | -16.89% | 0.06 | 3 | 512 | 1.09 | -0.63 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 35.00 | 5.80 | 6.80 | 6.30 | 6.15 | +1.10 | +21.79% | 0.18 | 3 | 199 | 1.52 | -0.97 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 40.00 | 10.50 | 13.00 | 11.75 | 9.90 | 0.00 | 0.00% | 0.29 | 0 | 30 | 3.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:47 PM EST |
| 45.00 | 15.50 | 18.00 | 16.75 | % | 0.37 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 50.00 | 20.20 | 23.00 | 21.60 | % | 0.43 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST |