Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $25.43 as of 8/12/2026 10:07:03 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 | 22.30 | 25.20 | 23.75 | 23.50 | 0.00 | 0.00% | 9.50 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/12/2026 10:59:04 AM EST |
| 5.00 | 20.10 | 22.70 | 21.40 | 21.56 | 0.00 | 0.00% | 4.28 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/12/2026 10:59:04 AM EST |
| 7.50 | 17.60 | 20.00 | 18.80 | 15.45 | 0.00 | 0.00% | 2.51 | 0 | 3 | 8.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 10:59:04 AM EST |
| 10.00 | 15.10 | 17.50 | 16.30 | 7.11 | 0.00 | 0.00% | 1.63 | 0 | 155 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 10:59:04 AM EST |
| 12.50 | 12.40 | 15.00 | 13.70 | 9.40 | 0.00 | 0.00% | 1.10 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/12/2026 10:59:04 AM EST |
| 15.00 | 10.10 | 12.50 | 11.30 | 9.80 | 0.00 | 0.00% | 0.75 | 0 | 44 | 4.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:04 AM EST |
| 17.50 | 7.90 | 9.50 | 8.70 | 7.49 | 0.00 | 0.00% | 0.50 | 0 | 314 | 3.10 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:04 AM EST |
| 20.00 | 5.50 | 7.10 | 6.30 | 5.78 | +0.59 | +11.37% | 0.32 | 40 | 1,258 | 2.45 | 0.99 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 10:59:04 AM EST |
| 22.50 | 3.10 | 4.00 | 3.55 | 3.74 | +0.94 | +33.58% | 0.16 | 1 | 2,988 | 1.44 | 0.89 | 0.06 | -0.04 | 8/12/2026 | 8/12/2026 10:59:04 AM EST |
| 25.00 | 1.40 | 1.70 | 1.55 | 1.55 | +0.30 | +24.00% | 0.06 | 238 | 2,371 | 0.69 | 0.64 | 0.13 | -0.07 | 8/12/2026 | 8/12/2026 10:59:04 AM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 376 | 1,751 | 0.75 | 0.11 | 0.06 | -0.03 | 8/12/2026 | 8/12/2026 10:59:04 AM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,076 | 1.52 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:04 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:04 AM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 280 | 2.16 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 10:59:04 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 156 | 3.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 10:59:04 AM 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:04 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.14 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 10:59:04 AM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:04 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.35 | +0.32 | +1,066.67% | 0.01 | 10 | 1,057 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:04 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.38 | +0.33 | +660.00% | 0.00 | 10 | 427 | 1.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:04 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,405 | 1.23 | -0.01 | 0.01 | -0.02 | 8/11/2026 | 8/12/2026 10:59:04 AM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.07 | -25.93% | 0.01 | 22 | 272 | 0.72 | -0.11 | 0.06 | -0.04 | 8/12/2026 | 8/12/2026 10:59:04 AM EST |
| 25.00 | 0.65 | 1.00 | 0.83 | 0.80 | -0.30 | -27.28% | 0.03 | 41 | 1,067 | 0.72 | -0.36 | 0.13 | -0.07 | 8/12/2026 | 8/12/2026 10:59:04 AM EST |
| 30.00 | 4.30 | 4.70 | 4.50 | 4.40 | -8.21 | -65.11% | 0.15 | 3 | 68 | 0.97 | -0.89 | 0.06 | -0.03 | 8/12/2026 | 8/12/2026 10:59:04 AM EST |
| 35.00 | 8.00 | 9.60 | 8.80 | 16.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 7/15/2026 | 8/12/2026 10:59:04 AM EST |
| 40.00 | 12.50 | 14.90 | 13.70 | 20.50 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/12/2026 10:59:04 AM EST |
| 45.00 | 17.50 | 19.90 | 18.70 | 19.79 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 8/12/2026 10:59:04 AM EST |
| 50.00 | 22.30 | 25.20 | 23.75 | 18.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 8/12/2026 10:59:04 AM EST |