Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $25.32 as of 5/24/2026 10:04:00 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 | 9.60 | 12.60 | 11.10 | % | 0.74 | 0 | 0 | 1.98 | 0.97 | 0.01 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 17.50 | 7.70 | 9.20 | 8.45 | 9.40 | 0.00 | 0.00% | 0.48 | 0 | 9 | 1.20 | 0.92 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 20.00 | 5.70 | 6.90 | 6.30 | 7.00 | +1.20 | +20.69% | 0.32 | 1 | 2 | 0.68 | 0.84 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 22.50 | 4.20 | 5.40 | 4.80 | 6.97 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.79 | 0.72 | 0.04 | -0.03 | 5/15/2026 | 5/22/2026 3:59:59 PM EST |
| 25.00 | 3.00 | 3.50 | 3.25 | 3.50 | -0.60 | -14.64% | 0.13 | 71 | 2,018 | 0.74 | 0.60 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 30.00 | 1.20 | 1.90 | 1.55 | 1.50 | -0.65 | -30.24% | 0.05 | 116 | 229 | 0.78 | 0.36 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 35.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.25 | -25.00% | 0.02 | 44 | 27 | 0.78 | 0.20 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 40.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.11 | 0.02 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 45.00 | 0.10 | 0.80 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.06 | 0.01 | -0.01 | 5/18/2026 | 5/22/2026 3:59:59 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 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 1.56 | -0.03 | 0.01 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 17.50 | 0.05 | 0.85 | 0.45 | % | 0.03 | 0 | 0 | 0.80 | -0.08 | 0.02 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 20.00 | 0.65 | 0.85 | 0.75 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.76 | -0.16 | 0.03 | -0.02 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 22.50 | 1.40 | 1.70 | 1.55 | 1.35 | +0.10 | +8.00% | 0.07 | 13 | 87 | 0.77 | -0.28 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 25.00 | 2.70 | 3.00 | 2.85 | 2.55 | +0.40 | +18.61% | 0.11 | 22 | 103 | 0.80 | -0.40 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 30.00 | 5.70 | 6.40 | 6.05 | 5.70 | +0.55 | +10.68% | 0.20 | 7 | 3 | 0.81 | -0.64 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 35.00 | 8.90 | 10.60 | 9.75 | % | 0.28 | 0 | 0 | 0.96 | -0.80 | 0.04 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 40.00 | 13.60 | 15.70 | 14.65 | % | 0.37 | 0 | 0 | 1.22 | -0.89 | 0.02 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 45.00 | 18.20 | 20.30 | 19.25 | % | 0.43 | 0 | 0 | 1.25 | -0.94 | 0.01 | -0.01 | 5/22/2026 3:59:59 PM EST |