Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $34.47 as of 1/26/2026 5:39:16 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 | 29.00 | 32.90 | 30.95 | 15.00 | 0.00 | 0.00% | 12.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/26/2026 3:59:53 PM EST |
| 5.00 | 27.50 | 30.50 | 29.00 | 17.75 | 0.00 | 0.00% | 5.80 | 0 | 4 | 6.02 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/26/2026 3:59:53 PM EST |
| 7.50 | 25.00 | 28.00 | 26.50 | 18.87 | 0.00 | 0.00% | 3.53 | 0 | 4 | 4.50 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/26/2026 3:59:53 PM EST |
| 10.00 | 22.20 | 25.50 | 23.85 | 20.87 | 0.00 | 0.00% | 2.39 | 0 | 474 | 3.61 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/26/2026 3:59:53 PM EST |
| 12.50 | 19.70 | 23.10 | 21.40 | 20.00 | 0.00 | 0.00% | 1.71 | 0 | 351 | 3.05 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 3:59:53 PM EST |
| 15.00 | 17.30 | 19.90 | 18.60 | 19.53 | +0.53 | +2.79% | 1.24 | 2 | 496 | 2.22 | 0.99 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 17.50 | 15.40 | 17.50 | 16.45 | 16.35 | -1.20 | -6.84% | 0.94 | 6 | 483 | 1.75 | 0.98 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 20.00 | 13.20 | 13.80 | 13.50 | 15.05 | 0.00 | 0.00% | 0.68 | 0 | 2,965 | 1.07 | 0.96 | 0.01 | -0.01 | 1/22/2026 | 1/26/2026 3:59:53 PM EST |
| 22.50 | 10.90 | 11.80 | 11.35 | 11.40 | -1.14 | -9.10% | 0.50 | 2 | 474 | 0.86 | 0.92 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 25.00 | 8.80 | 9.90 | 9.35 | 9.80 | -0.55 | -5.32% | 0.37 | 33 | 6,391 | 0.91 | 0.87 | 0.02 | -0.03 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 30.00 | 5.00 | 6.90 | 5.95 | 5.85 | -0.85 | -12.69% | 0.20 | 114 | 14,763 | 0.75 | 0.72 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 35.00 | 3.20 | 3.70 | 3.45 | 3.45 | -0.71 | -17.07% | 0.10 | 88 | 3,968 | 0.77 | 0.52 | 0.04 | -0.04 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 40.00 | 1.90 | 2.20 | 2.05 | 1.99 | -0.51 | -20.40% | 0.05 | 174 | 479 | 0.81 | 0.35 | 0.04 | -0.04 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 45.00 | 1.05 | 1.50 | 1.28 | 1.58 | -0.02 | -1.25% | 0.03 | 9 | 283 | 0.86 | 0.22 | 0.03 | -0.03 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 50.00 | 0.40 | 1.15 | 0.78 | 0.95 | -0.04 | -4.04% | 0.02 | 21 | 76 | 0.87 | 0.14 | 0.02 | -0.02 | 1/26/2026 | 1/26/2026 3:59:53 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 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 21 | 3.99 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/26/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 1.50 | 0.75 | % | 0.15 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/26/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 414 | 2.47 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/26/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.69 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/26/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 1,464 | 1.72 | -0.01 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 3:59:53 PM EST |
| 17.50 | 0.10 | 0.70 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,976 | 0.98 | -0.02 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 421 | 1.17 | -0.04 | 0.01 | -0.01 | 1/22/2026 | 1/26/2026 3:59:53 PM EST |
| 22.50 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 642 | 0.85 | -0.08 | 0.01 | -0.03 | 1/22/2026 | 1/26/2026 3:59:53 PM EST |
| 25.00 | 0.50 | 1.05 | 0.78 | 0.75 | +0.09 | +13.64% | 0.03 | 103 | 311 | 0.83 | -0.13 | 0.02 | -0.03 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 30.00 | 1.65 | 2.55 | 2.10 | 2.26 | +0.51 | +29.15% | 0.07 | 5 | 1,403 | 0.79 | -0.28 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 35.00 | 3.90 | 5.30 | 4.60 | 4.00 | -0.40 | -9.10% | 0.13 | 1 | 180 | 0.78 | -0.48 | 0.04 | -0.04 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 40.00 | 7.20 | 9.50 | 8.35 | 6.80 | % | 0.21 | 1 | 0 | 0.80 | -0.65 | 0.04 | -0.04 | 1/26/2026 | 1/26/2026 3:59:53 PM EST | |
| 45.00 | 11.40 | 14.50 | 12.95 | 13.20 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.29 | -0.78 | 0.03 | -0.03 | 1/20/2026 | 1/26/2026 3:59:53 PM EST |
| 50.00 | 15.90 | 18.50 | 17.20 | % | 0.34 | 0 | 0 | 1.24 | -0.86 | 0.02 | -0.02 | 1/26/2026 3:59:53 PM EST |