Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $26.61 as of 3/20/2026 1:53:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.60 | 22.00 | 20.30 | % | 4.06 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:32 PM EST | |||
| 10.00 | 13.60 | 17.00 | 15.30 | 24.47 | 0.00 | 0.00% | 1.53 | 0 | 22 | 2.57 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:32 PM EST |
| 12.50 | 11.20 | 13.80 | 12.50 | % | 1.00 | 0 | 0 | 1.98 | 0.98 | 0.01 | 0.00 | 3/20/2026 3:59:32 PM EST | |||
| 15.00 | 9.50 | 10.90 | 10.20 | 16.07 | 0.00 | 0.00% | 0.68 | 0 | 39 | 1.42 | 0.94 | 0.01 | -0.01 | 3/16/2026 | 3/20/2026 3:59:32 PM EST |
| 17.50 | 7.40 | 8.70 | 8.05 | 8.70 | -4.49 | -34.05% | 0.46 | 21 | 13 | 0.78 | 0.88 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:32 PM EST |
| 20.00 | 6.00 | 6.70 | 6.35 | 6.30 | -5.35 | -45.93% | 0.32 | 60 | 803 | 0.94 | 0.79 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:32 PM EST |
| 22.50 | 4.10 | 5.10 | 4.60 | 5.61 | 0.00 | 0.00% | 0.20 | 0 | 104 | 0.87 | 0.68 | 0.04 | -0.03 | 3/19/2026 | 3/20/2026 3:59:32 PM EST |
| 25.00 | 2.95 | 3.90 | 3.43 | 3.80 | -1.20 | -24.00% | 0.14 | 11 | 735 | 0.89 | 0.57 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:32 PM EST |
| 30.00 | 1.25 | 2.30 | 1.78 | 1.70 | -0.80 | -32.00% | 0.06 | 47 | 745 | 0.88 | 0.36 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:32 PM EST |
| 35.00 | 0.65 | 1.15 | 0.90 | 0.95 | -0.32 | -25.20% | 0.03 | 417 | 1,318 | 0.89 | 0.21 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:32 PM EST |
| 40.00 | 0.25 | 0.75 | 0.50 | 0.55 | -0.15 | -21.43% | 0.01 | 64 | 2,272 | 0.91 | 0.12 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:32 PM EST |
| 45.00 | 0.05 | 0.60 | 0.33 | 0.25 | -0.20 | -44.45% | 0.01 | 20 | 280 | 0.93 | 0.06 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:32 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.06 | 0.03 | 0.01 | -0.01 | 3/18/2026 | 3/20/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 3/20/2026 3:59:32 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 199 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/20/2026 3:59:32 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.34 | -0.02 | 0.01 | 0.00 | 12/23/2025 | 3/20/2026 3:59:32 PM EST |
| 15.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.93 | -0.06 | 0.01 | -0.01 | 3/5/2026 | 3/20/2026 3:59:32 PM EST |
| 17.50 | 0.40 | 0.70 | 0.55 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.87 | -0.12 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 3:59:32 PM EST |
| 20.00 | 1.00 | 1.65 | 1.33 | 1.20 | +0.28 | +30.44% | 0.07 | 36 | 1,480 | 0.93 | -0.21 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:32 PM EST |
| 22.50 | 1.80 | 2.30 | 2.05 | 2.00 | +0.36 | +21.96% | 0.09 | 47 | 290 | 0.86 | -0.32 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:32 PM EST |
| 25.00 | 3.00 | 3.70 | 3.35 | 3.12 | +0.57 | +22.36% | 0.13 | 10 | 566 | 0.86 | -0.43 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:32 PM EST |
| 30.00 | 6.40 | 6.90 | 6.65 | 6.90 | +1.15 | +20.00% | 0.22 | 32 | 570 | 0.85 | -0.64 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:32 PM EST |
| 35.00 | 10.50 | 11.50 | 11.00 | 10.60 | +3.00 | +39.48% | 0.31 | 7 | 487 | 0.92 | -0.79 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:32 PM EST |
| 40.00 | 14.70 | 16.10 | 15.40 | 11.17 | 0.00 | 0.00% | 0.39 | 0 | 94 | 1.16 | -0.88 | 0.02 | -0.02 | 3/13/2026 | 3/20/2026 3:59:32 PM EST |
| 45.00 | 19.60 | 20.90 | 20.25 | % | 0.45 | 0 | 0 | 1.25 | -0.94 | 0.01 | -0.01 | 3/20/2026 3:59:32 PM EST | |||
| 50.00 | 23.90 | 25.80 | 24.85 | 15.90 | 0.00 | 0.00% | 0.50 | 0 | 30 | 1.35 | -0.97 | 0.01 | -0.01 | 2/26/2026 | 3/20/2026 3:59:32 PM EST |