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 | 11.20 | 13.80 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 9.60 | 11.60 | 5.90 | 0.00 | 0.00% | 0 | 18 | 3.13 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:01 PM EST |
| 7.50 | 7.20 | 8.60 | 7.50 | +0.10 | +1.36% | 12 | 154 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 4.90 | 5.90 | 5.15 | +0.35 | +7.30% | 4 | 1,232 | 1.35 | 0.94 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.50 | 2.35 | 3.50 | 3.25 | +0.15 | +4.84% | 13 | 1,071 | 0.93 | 0.78 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 1.40 | 2.70 | 1.80 | +0.35 | +24.14% | 63 | 2,759 | 0.78 | 0.54 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 0.45 | 0.95 | 0.86 | +0.06 | +7.50% | 23 | 206 | 0.74 | 0.32 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 485 | 0.75 | 0.17 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.45 | 0.30 | -0.33 | -52.39% | 10 | 30 | 0.95 | 0.09 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.40 | 0.19 | -0.06 | -24.00% | 2 | 415 | 0.96 | 0.04 | 0.02 | 0.00 | 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 | 0.10 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.71 | 0.00 | 0.00% | 0 | 15 | 2.57 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.35 | 0.20 | +0.15 | +300.00% | 30 | 224 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 16 | 513 | 0.90 | -0.06 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.85 | 0.54 | 0.00 | 0.00% | 0 | 203 | 0.93 | -0.22 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 1.30 | 2.70 | 1.60 | -0.06 | -3.62% | 2 | 51 | 0.93 | -0.46 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 2.80 | 3.50 | 3.67 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.68 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 4.90 | 5.50 | % | 0 | 0 | 0.86 | -0.83 | 0.06 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 22.50 | 7.20 | 8.70 | % | 0 | 0 | 0.92 | -0.91 | 0.04 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 9.70 | 10.30 | % | 0 | 0 | 1.09 | -0.96 | 0.02 | 0.00 | 5/5/2025 4:00:01 PM EST |