Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $17.18 as of 7/21/2025 10:21:05 AM 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 | 16.20 | 15.00 | 8.00 | 0.00 | 0.00% | 6.00 | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 7/18/2025 3:59:53 PM EST |
| 5.00 | 11.40 | 13.70 | 12.55 | 7.80 | 0.00 | 0.00% | 2.51 | 0 | 51 | 3.82 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:53 PM EST |
| 7.50 | 9.90 | 10.40 | 10.15 | 10.02 | 0.00 | 0.00% | 1.35 | 0 | 143 | 1.53 | 0.99 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 10.00 | 7.10 | 8.00 | 7.55 | 7.60 | 0.00 | 0.00% | 0.76 | 0 | 700 | 0.84 | 0.94 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 12.50 | 5.20 | 5.70 | 5.45 | 5.30 | +0.15 | +2.92% | 0.44 | 2 | 1,101 | 0.81 | 0.86 | 0.04 | -0.01 | 7/21/2025 | 7/18/2025 3:59:53 PM EST |
| 15.00 | 3.50 | 3.80 | 3.65 | 3.60 | +0.15 | +4.35% | 0.24 | 2 | 6,753 | 0.82 | 0.72 | 0.06 | -0.02 | 7/21/2025 | 7/18/2025 3:59:53 PM EST |
| 17.50 | 2.20 | 2.45 | 2.33 | 2.25 | +0.10 | +4.66% | 0.13 | 3 | 3,332 | 0.80 | 0.55 | 0.07 | -0.02 | 7/21/2025 | 7/18/2025 3:59:53 PM EST |
| 20.00 | 1.55 | 1.65 | 1.60 | 1.64 | +0.19 | +13.11% | 0.08 | 93 | 38,367 | 0.85 | 0.41 | 0.06 | -0.02 | 7/21/2025 | 7/18/2025 3:59:53 PM EST |
| 22.50 | 1.00 | 1.25 | 1.13 | 1.05 | +0.10 | +10.53% | 0.05 | 7 | 2,263 | 0.88 | 0.30 | 0.05 | -0.02 | 7/21/2025 | 7/18/2025 3:59:53 PM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 649 | 0.91 | 0.23 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 660 | 0.97 | 0.13 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 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 | 4.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 204 | 2.86 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/18/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.37 | -0.01 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1,333 | 0.93 | -0.06 | 0.02 | -0.01 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.45 | +0.04 | +9.76% | 0.03 | 24 | 1,972 | 0.79 | -0.14 | 0.04 | -0.01 | 7/21/2025 | 7/18/2025 3:59:53 PM EST |
| 15.00 | 0.90 | 1.15 | 1.03 | 1.06 | 0.00 | 0.00% | 0.07 | 0 | 1,608 | 0.77 | -0.28 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.50 | 2.10 | 2.45 | 2.28 | 2.00 | -0.48 | -19.36% | 0.13 | 20 | 29 | 0.84 | -0.45 | 0.07 | -0.02 | 7/21/2025 | 7/18/2025 3:59:53 PM EST |
| 20.00 | 3.70 | 4.20 | 3.95 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 507 | 0.86 | -0.59 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 22.50 | 5.70 | 6.30 | 6.00 | % | 0.27 | 0 | 0 | 0.87 | -0.70 | 0.05 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 25.00 | 7.80 | 8.50 | 8.15 | % | 0.33 | 0 | 0 | 0.88 | -0.77 | 0.04 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 30.00 | 12.40 | 13.00 | 12.70 | % | 0.42 | 0 | 0 | 1.18 | -0.87 | 0.03 | -0.01 | 7/18/2025 3:59:53 PM EST |