Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $15.88 as of 7/29/2025 2:31:10 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 | 12.30 | 14.70 | 13.50 | 8.00 | 0.00 | 0.00% | 5.40 | 0 | 1 | 7.62 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 7/29/2025 2:59:00 PM EST |
| 5.00 | 10.10 | 12.40 | 11.25 | 11.12 | 0.00 | 0.00% | 2.25 | 0 | 51 | 4.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 7.50 | 7.80 | 8.10 | 7.95 | 8.85 | 0.00 | 0.00% | 1.06 | 0 | 142 | 1.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 10.00 | 5.50 | 5.70 | 5.60 | 5.60 | -0.70 | -11.12% | 0.56 | 3 | 669 | 0.92 | 0.96 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 12.50 | 3.30 | 3.50 | 3.40 | 3.38 | -0.50 | -12.89% | 0.27 | 3 | 1,034 | 0.71 | 0.83 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 15.00 | 1.90 | 1.95 | 1.93 | 1.95 | -0.33 | -14.48% | 0.13 | 78 | 7,114 | 0.71 | 0.61 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 17.50 | 0.95 | 1.10 | 1.03 | 1.02 | -0.18 | -15.00% | 0.06 | 172 | 3,732 | 0.75 | 0.39 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.53 | -0.09 | -14.52% | 0.03 | 709 | 40,087 | 0.78 | 0.24 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 22.50 | 0.25 | 0.35 | 0.30 | 0.29 | -0.14 | -32.56% | 0.01 | 13 | 2,341 | 0.83 | 0.15 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 10 | 1,074 | 0.85 | 0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 671 | 1.27 | 0.03 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 2:59:00 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 | 4.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 204 | 3.01 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 2:59:00 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,306 | 0.76 | -0.04 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 12.50 | 0.35 | 0.45 | 0.40 | 0.37 | +0.05 | +15.63% | 0.03 | 15 | 1,900 | 0.69 | -0.17 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 15.00 | 1.30 | 1.45 | 1.38 | 1.27 | +0.07 | +5.84% | 0.09 | 109 | 3,737 | 0.70 | -0.39 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 17.50 | 2.90 | 3.20 | 3.05 | 2.76 | +0.26 | +10.40% | 0.17 | 15 | 61 | 0.78 | -0.61 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 20.00 | 4.90 | 5.10 | 5.00 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 507 | 0.74 | -0.76 | 0.07 | -0.01 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 22.50 | 7.20 | 7.40 | 7.30 | % | 0.32 | 0 | 0 | 0.79 | -0.85 | 0.05 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 25.00 | 9.30 | 9.70 | 9.50 | % | 0.38 | 0 | 0 | 0.96 | -0.91 | 0.03 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 30.00 | 14.40 | 14.80 | 14.60 | % | 0.49 | 0 | 0 | 1.30 | -0.97 | 0.01 | 0.00 | 7/29/2025 2:59:00 PM EST |