Options Chain for PRIME MEDICINE INC COM (PRME) - $3.71 as of 11/26/2025 8:49:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.70 | 3.70 | 3.20 | 3.30 | 0.00 | 0.00% | 6.40 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 1.00 | 2.20 | 3.20 | 2.70 | 3.29 | 0.00 | 0.00% | 2.70 | 0 | 575 | 5.67 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:56 PM EST |
| 1.50 | 1.75 | 2.75 | 2.25 | 2.10 | 0.00 | 0.00% | 1.50 | 0 | 501 | 3.72 | 0.98 | 0.02 | 0.00 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 2.00 | 1.30 | 2.30 | 1.80 | 2.00 | 0.00 | 0.00% | 0.90 | 0 | 399 | 2.93 | 0.94 | 0.07 | 0.00 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 2.50 | 1.30 | 1.65 | 1.48 | 1.37 | 0.00 | 0.00% | 0.59 | 0 | 1,091 | 2.21 | 0.86 | 0.13 | 0.00 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 4.00 | 0.55 | 0.60 | 0.58 | 0.60 | +0.02 | +3.45% | 0.14 | 297 | 6,420 | 1.25 | 0.53 | 0.23 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.26 | 0.00 | 0.00% | 0.06 | 230 | 5,328 | 1.17 | 0.34 | 0.21 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1,697 | 1.32 | 0.21 | 0.17 | 0.00 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 174 | 1.38 | 0.14 | 0.12 | 0.00 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,502 | 2.77 | 0.10 | 0.10 | 0.00 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 47 | 5.71 | 0.08 | 0.08 | 0.00 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 101 | 2.57 | 0.05 | 0.06 | 0.00 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 308 | 2.04 | 0.03 | 0.04 | 0.00 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.34 | 0.02 | 0.02 | 0.00 | 10/20/2025 | 11/26/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 336 | 3.46 | 0.01 | 0.02 | 0.00 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 374 | 2.02 | 0.01 | 0.01 | 0.00 | 11/5/2025 | 11/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 5 | 3.67 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 11/26/2025 3:59:56 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 28 | 2.87 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 35 | 2.34 | -0.02 | 0.02 | 0.00 | 10/22/2025 | 11/26/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 73 | 1.72 | -0.06 | 0.07 | 0.00 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 1,840 | 2.24 | -0.14 | 0.13 | 0.00 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 4.00 | 0.70 | 1.00 | 0.85 | 0.75 | -0.10 | -11.77% | 0.21 | 15 | 868 | 1.23 | -0.47 | 0.23 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 5.00 | 1.10 | 2.10 | 1.60 | 1.75 | 0.00 | 0.00% | 0.32 | 0 | 1,590 | 2.18 | -0.66 | 0.21 | -0.01 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 6.00 | 1.95 | 2.95 | 2.45 | 2.45 | 0.00 | 0.00% | 0.41 | 0 | 691 | 2.26 | -0.79 | 0.17 | 0.00 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 9.40 | 4.70 | % | 0.67 | 0 | 0 | 0.00 | -0.86 | 0.12 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 7.50 | 3.40 | 4.40 | 3.90 | 3.08 | 0.00 | 0.00% | 0.52 | 0 | 13 | 2.36 | -0.90 | 0.10 | 0.00 | 9/18/2025 | 11/26/2025 3:59:56 PM EST |
| 8.00 | 0.10 | 10.00 | 5.05 | % | 0.63 | 0 | 0 | 0.00 | -0.92 | 0.08 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 9.00 | 4.80 | 5.80 | 5.30 | 4.59 | 0.00 | 0.00% | 0.59 | 0 | 15 | 2.65 | -0.95 | 0.06 | 0.00 | 10/31/2025 | 11/26/2025 3:59:56 PM EST |
| 10.00 | 5.80 | 6.80 | 6.30 | 6.08 | 0.00 | 0.00% | 0.63 | 0 | 16 | 2.80 | -0.97 | 0.04 | 0.00 | 11/7/2025 | 11/26/2025 3:59:56 PM EST |
| 11.00 | 6.70 | 7.70 | 7.20 | % | 0.65 | 0 | 0 | 2.94 | -0.98 | 0.02 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 12.00 | 7.80 | 8.80 | 8.30 | % | 0.69 | 0 | 0 | 2.85 | -0.99 | 0.02 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 13.00 | 8.80 | 9.80 | 9.30 | % | 0.72 | 0 | 0 | 3.17 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST |