Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $13.83 as of 5/27/2025 3:28:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 12.40 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 9.30 | 9.60 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.50 | 6.70 | 7.10 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 4.50 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 104 | 0.67 | 0.92 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 12.50 | 2.55 | 2.75 | 2.20 | +0.05 | +2.33% | 1 | 114 | 0.72 | 0.74 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 1.25 | 1.40 | 1.30 | +0.20 | +18.19% | 5 | 43 | 0.72 | 0.49 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.28 | 0.09 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 0.83 | 0.15 | 0.06 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 22.50 | 0.00 | 0.45 | % | 0 | 0 | 1.04 | 0.07 | 0.03 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:58:55 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 | 0.20 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.95 | -0.01 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 0.10 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.08 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 12.50 | 0.60 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.26 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 1.75 | 1.90 | 1.85 | -0.31 | -14.36% | 5 | 5 | 0.71 | -0.51 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 17.50 | 3.50 | 3.80 | % | 0 | 0 | 0.72 | -0.72 | 0.09 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 5.60 | 6.00 | % | 0 | 0 | 0.90 | -0.85 | 0.06 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 22.50 | 8.00 | 8.40 | % | 0 | 0 | 1.02 | -0.93 | 0.03 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 9.90 | 12.60 | % | 0 | 0 | 2.09 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST |