Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $18.24 as of 7/27/2026 8:49:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.70 | 9.10 | 8.40 | 8.70 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.75 | 0.99 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 12.50 | 5.30 | 6.90 | 6.10 | 13.70 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.44 | 0.92 | 0.03 | -0.01 | 6/17/2026 | 7/27/2026 3:59:59 PM EST |
| 15.00 | 3.70 | 4.30 | 4.00 | 4.10 | +0.50 | +13.89% | 0.27 | 1 | 34 | 0.82 | 0.78 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 17.50 | 2.10 | 2.75 | 2.43 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.78 | 0.60 | 0.07 | -0.02 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 1.30 | 1.75 | 1.53 | 1.50 | +0.15 | +11.12% | 0.08 | 1 | 2,341 | 0.81 | 0.43 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 22.50 | 0.85 | 1.10 | 0.98 | 0.90 | -0.10 | -10.00% | 0.04 | 50 | 200 | 0.85 | 0.28 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 0.40 | 0.65 | 0.53 | 0.45 | +0.05 | +12.50% | 0.02 | 97 | 1,287 | 0.82 | 0.18 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 579 | 0.87 | 0.07 | 0.02 | -0.01 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 701 | 1.34 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.12 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.63 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,370 | 1.68 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.53 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 12.50 | 0.05 | 0.55 | 0.30 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.80 | -0.08 | 0.03 | -0.01 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 15.00 | 0.60 | 0.80 | 0.70 | 0.75 | -0.01 | -1.32% | 0.05 | 5 | 39 | 0.74 | -0.22 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 17.50 | 1.50 | 1.95 | 1.73 | 1.65 | -0.10 | -5.72% | 0.10 | 25 | 157 | 0.75 | -0.40 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 2.90 | 3.70 | 3.30 | 3.48 | 0.00 | 0.00% | 0.16 | 0 | 92 | 0.78 | -0.57 | 0.07 | -0.02 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 22.50 | 4.70 | 5.50 | 5.10 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 80 | 0.75 | -0.72 | 0.06 | -0.02 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 6.80 | 7.80 | 7.30 | 8.40 | 0.00 | 0.00% | 0.29 | 0 | 73 | 0.73 | -0.82 | 0.05 | -0.01 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 11.60 | 12.00 | 11.80 | 12.08 | +0.73 | +6.44% | 0.39 | 1 | 62 | 0.93 | -0.93 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 35.00 | 16.20 | 17.80 | 17.00 | 15.58 | 0.00 | 0.00% | 0.49 | 0 | 138 | 1.61 | -0.98 | 0.01 | 0.00 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 40.00 | 21.40 | 22.70 | 22.05 | 12.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:59 PM EST |
| 45.00 | 26.20 | 27.70 | 26.95 | % | 0.60 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 50.00 | 31.20 | 32.70 | 31.95 | % | 0.64 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |