Options Chain for PROKIDNEY CORP SHS CL A (PROK) - $2.22 as of 11/28/2025 9:29:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.95 | 1.48 | 1.44 | 0.00 | 0.00% | 1.48 | 0 | 707 | 0.00 | 0.98 | 0.05 | 0.00 | 11/13/2025 | 11/28/2025 12:59:59 PM EST |
| 2.50 | 0.20 | 0.45 | 0.33 | 0.25 | +0.02 | +8.70% | 0.13 | 4 | 942 | 1.25 | 0.51 | 0.39 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 4.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.07 | 0 | 1,461 | 2.43 | 0.16 | 0.24 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,852 | 2.47 | 0.07 | 0.13 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 845 | 1.95 | 0.03 | 0.07 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 805 | 1.92 | 0.01 | 0.02 | 0.00 | 11/11/2025 | 11/28/2025 12:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 123 | 4.72 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 11/28/2025 12:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 15 | 4.85 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.98 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 5.09 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/28/2025 12:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.18 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 79 | 5.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 12:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 68 | 2.66 | -0.02 | 0.05 | 0.00 | 10/21/2025 | 11/28/2025 12:59:59 PM EST |
| 2.50 | 0.35 | 0.75 | 0.55 | 0.58 | 0.00 | 0.00% | 0.22 | 0 | 2,875 | 1.25 | -0.49 | 0.39 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 4.00 | 0.00 | 2.95 | 1.48 | 2.15 | 0.00 | 0.00% | 0.37 | 0 | 581 | 5.19 | -0.84 | 0.24 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 5.00 | 0.90 | 3.00 | 1.95 | 2.80 | 0.00 | 0.00% | 0.39 | 0 | 197 | 2.47 | -0.93 | 0.13 | 0.00 | 11/13/2025 | 11/28/2025 12:59:59 PM EST |
| 6.00 | 3.10 | 4.20 | 3.65 | 3.10 | 0.00 | 0.00% | 0.61 | 0 | 77 | 3.43 | -0.97 | 0.07 | 0.00 | 10/16/2025 | 11/28/2025 12:59:59 PM EST |
| 7.50 | 4.60 | 7.60 | 6.10 | 4.60 | 0.00 | 0.00% | 0.81 | 0 | 51 | 0.00 | -0.99 | 0.02 | 0.00 | 10/8/2025 | 11/28/2025 12:59:59 PM EST |
| 9.00 | 6.10 | 9.40 | 7.75 | 6.55 | 0.00 | 0.00% | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 9/29/2025 | 11/28/2025 12:59:59 PM EST |
| 10.00 | 5.80 | 10.40 | 8.10 | 7.60 | 0.00 | 0.00% | 0.81 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/28/2025 12:59:59 PM EST |
| 11.00 | 6.80 | 11.40 | 9.10 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 12.00 | 7.80 | 12.40 | 10.10 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 13.00 | 8.80 | 13.40 | 11.10 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 14.00 | 9.80 | 14.40 | 12.10 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST |