Options Chain for PERPETUA RESOURCES CORP COM (PPTA) - $13.42 as of 6/19/2025 8:19:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 5.00 | 7.60 | 10.10 | 8.00 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 7.50 | 5.50 | 7.60 | 6.50 | -3.20 | -32.99% | 8 | 105 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 10.00 | 3.30 | 3.60 | 3.52 | +0.21 | +6.35% | 35 | 763 | 3.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 12.50 | 0.85 | 1.10 | 1.00 | +0.15 | +17.65% | 91 | 792 | 1.32 | 0.86 | 0.21 | -0.06 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 892 | 4,938 | 1.16 | 0.13 | 0.18 | -0.06 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 51 | 435 | 2.09 | 0.00 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 24 | 663 | 2.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 22.50 | 0.00 | 0.20 | 0.05 | -0.15 | -75.00% | 1 | 27 | 4.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 445 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:00 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.71 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 6/18/2025 3:29:00 PM EST |
| 7.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 464 | 2.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:00 PM EST |
| 12.50 | 0.00 | 0.20 | 0.02 | -0.08 | -80.00% | 1 | 1,688 | 1.50 | -0.14 | 0.21 | -0.06 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 15.00 | 1.50 | 1.70 | 1.55 | -0.37 | -19.28% | 17 | 459 | 1.29 | -0.87 | 0.18 | -0.06 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 17.50 | 3.90 | 4.40 | 4.60 | 0.00 | 0.00% | 0 | 8 | 2.72 | -1.00 | 0.01 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 20.00 | 6.40 | 6.70 | 2.25 | 0.00 | 0.00% | 0 | 2 | 8.19 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:00 PM EST |
| 22.50 | 8.70 | 9.50 | % | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 25.00 | 11.40 | 11.90 | % | 0 | 0 | 9.54 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 30.00 | 16.20 | 16.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST |