Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $24.78 as of 12/3/2025 8:43:18 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 | 21.10 | 24.00 | 22.55 | 17.83 | 0.00 | 0.00% | 9.02 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/3/2025 4:00:00 PM EST |
| 5.00 | 18.90 | 21.20 | 20.05 | 12.20 | 0.00 | 0.00% | 4.01 | 0 | 4 | 8.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/3/2025 4:00:00 PM EST |
| 7.50 | 16.40 | 19.10 | 17.75 | 16.90 | 0.00 | 0.00% | 2.37 | 0 | 29 | 6.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 10.00 | 13.90 | 16.10 | 15.00 | 13.80 | 0.00 | 0.00% | 1.50 | 0 | 785 | 4.67 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:00 PM EST |
| 12.50 | 11.80 | 12.50 | 12.15 | 11.80 | -0.85 | -6.72% | 0.97 | 3 | 1,637 | 2.23 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 15.00 | 9.40 | 10.00 | 9.70 | 9.70 | -0.04 | -0.42% | 0.65 | 18 | 5,973 | 1.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 17.50 | 7.20 | 7.50 | 7.35 | 7.34 | +0.07 | +0.97% | 0.42 | 256 | 3,827 | 1.26 | 0.99 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 20.00 | 4.60 | 5.30 | 4.95 | 4.85 | -0.05 | -1.02% | 0.25 | 9 | 10,077 | 1.14 | 0.93 | 0.04 | -0.02 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 22.50 | 2.60 | 3.20 | 2.90 | 2.95 | -0.15 | -4.84% | 0.13 | 3 | 5,066 | 0.72 | 0.77 | 0.08 | -0.04 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 25.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.10 | -6.67% | 0.06 | 319 | 7,972 | 0.70 | 0.51 | 0.11 | -0.05 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 244 | 5,695 | 0.82 | 0.15 | 0.06 | -0.03 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 38 | 2,558 | 1.03 | 0.03 | 0.02 | -0.01 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 3 | 1,317 | 1.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 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 | 0.37 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 218 | 3.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 851 | 2.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,380 | 1.84 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,699 | 1.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,228 | 1.02 | -0.01 | 0.01 | -0.01 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 20.00 | 0.10 | 0.40 | 0.25 | 0.24 | +0.02 | +9.10% | 0.01 | 1 | 5,103 | 0.90 | -0.07 | 0.04 | -0.02 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 22.50 | 0.40 | 0.70 | 0.55 | 0.64 | -0.01 | -1.54% | 0.02 | 141 | 2,412 | 0.72 | -0.23 | 0.08 | -0.04 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 25.00 | 1.40 | 1.80 | 1.60 | 1.60 | -0.10 | -5.89% | 0.06 | 28 | 633 | 0.74 | -0.49 | 0.11 | -0.05 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 30.00 | 4.90 | 5.90 | 5.40 | 5.01 | 0.00 | 0.00% | 0.18 | 0 | 1,053 | 1.08 | -0.85 | 0.06 | -0.03 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 35.00 | 9.30 | 10.80 | 10.05 | 10.50 | 0.00 | 0.00% | 0.29 | 0 | 40 | 1.47 | -0.97 | 0.02 | -0.01 | 11/19/2025 | 12/3/2025 4:00:00 PM EST |
| 40.00 | 13.80 | 16.20 | 15.00 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST |