Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $27.61 as of 5/1/2026 3:14:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.30 | 23.80 | 22.55 | % | 4.51 | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 10.00 | 16.30 | 18.70 | 17.50 | % | 1.75 | 0 | 22 | 5.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 12.50 | 13.80 | 16.20 | 15.00 | % | 1.20 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 15.00 | 11.40 | 13.70 | 12.55 | 14.70 | 0.00 | 0.00% | 0.84 | 0 | 45 | 3.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:36 PM EST |
| 17.50 | 9.10 | 10.90 | 10.00 | 7.61 | 0.00 | 0.00% | 0.57 | 0 | 400 | 2.37 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:59:36 PM EST |
| 20.00 | 6.70 | 8.70 | 7.70 | 11.20 | 0.00 | 0.00% | 0.39 | 0 | 543 | 2.08 | 0.97 | 0.01 | -0.01 | 4/22/2026 | 5/1/2026 3:59:36 PM EST |
| 22.50 | 4.60 | 5.80 | 5.20 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 125 | 1.30 | 0.89 | 0.04 | -0.03 | 4/28/2026 | 5/1/2026 3:59:36 PM EST |
| 25.00 | 2.95 | 3.80 | 3.38 | 3.46 | +0.87 | +33.60% | 0.14 | 20 | 712 | 0.91 | 0.74 | 0.07 | -0.06 | 5/1/2026 | 5/1/2026 3:59:36 PM EST |
| 30.00 | 0.85 | 1.10 | 0.98 | 1.00 | -0.01 | -0.99% | 0.03 | 349 | 4,683 | 0.88 | 0.33 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 3:59:36 PM EST |
| 35.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.03 | -10.72% | 0.01 | 127 | 3,954 | 0.91 | 0.09 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:36 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.03 | -30.00% | 0.00 | 8 | 2,930 | 1.15 | 0.02 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:36 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.09 | +0.02 | +28.58% | 0.01 | 10 | 755 | 1.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:36 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.20 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 199 | 4.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:36 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.63 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:59:36 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:36 PM EST |
| 20.00 | 0.05 | 0.65 | 0.35 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 815 | 1.27 | -0.03 | 0.01 | -0.01 | 4/27/2026 | 5/1/2026 3:59:36 PM EST |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.84 | -0.11 | 0.04 | -0.03 | 4/29/2026 | 5/1/2026 3:59:36 PM EST |
| 25.00 | 0.55 | 0.95 | 0.75 | 0.73 | -0.02 | -2.67% | 0.03 | 35 | 725 | 0.83 | -0.26 | 0.07 | -0.06 | 5/1/2026 | 5/1/2026 3:59:36 PM EST |
| 30.00 | 3.00 | 4.00 | 3.50 | 3.55 | +0.30 | +9.24% | 0.12 | 2 | 939 | 0.88 | -0.67 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 3:59:36 PM EST |
| 35.00 | 7.00 | 8.50 | 7.75 | 5.23 | 0.00 | 0.00% | 0.22 | 0 | 574 | 1.49 | -0.91 | 0.04 | -0.03 | 4/22/2026 | 5/1/2026 3:59:36 PM EST |
| 40.00 | 11.50 | 13.80 | 12.65 | 13.82 | 0.00 | 0.00% | 0.32 | 0 | 90 | 2.11 | -0.98 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 3:59:36 PM EST |
| 45.00 | 16.40 | 18.80 | 17.60 | % | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 50.00 | 21.40 | 23.70 | 22.55 | % | 0.45 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST |