Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $17.37 as of 8/12/2025 1:39:32 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 | 13.80 | 16.50 | 15.15 | % | 6.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 5.00 | 11.30 | 14.00 | 12.65 | % | 2.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 7.50 | 7.70 | 10.80 | 9.25 | 9.06 | 0.00 | 0.00% | 1.23 | 0 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:04 PM EST |
| 10.00 | 5.40 | 8.30 | 6.85 | 6.90 | 0.00 | 0.00% | 0.68 | 0 | 75 | 7.56 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 12.50 | 4.60 | 4.70 | 4.65 | 5.10 | 0.00 | 0.00% | 0.37 | 0 | 190 | 2.39 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 15.00 | 2.10 | 2.30 | 2.20 | 2.20 | -0.25 | -10.21% | 0.15 | 19 | 2,942 | 1.39 | 0.98 | 0.05 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 17.50 | 0.35 | 0.45 | 0.40 | 0.45 | -0.15 | -25.00% | 0.02 | 294 | 6,981 | 0.84 | 0.43 | 0.30 | -0.09 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 160 | 2,598 | 1.16 | 0.05 | 0.07 | -0.03 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.12 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 199 | 3.20 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 4,177 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 14 | 2,777 | 1.12 | -0.02 | 0.05 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 17.50 | 0.65 | 0.80 | 0.73 | 0.75 | +0.05 | +7.15% | 0.04 | 18 | 1,174 | 0.88 | -0.57 | 0.30 | -0.09 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 20.00 | 2.80 | 3.20 | 3.00 | 3.64 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.41 | -0.95 | 0.07 | -0.03 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 22.50 | 5.20 | 5.50 | 5.35 | 7.34 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:04 PM EST |
| 25.00 | 7.60 | 8.10 | 7.85 | 8.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 30.00 | 11.30 | 13.70 | 12.50 | % | 0.42 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST |