Options Chain for PROKIDNEY CORP SHS CL A (PROK) - $2.41 as of 8/22/2025 8:32:06 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 | 0.05 | 3.30 | 1.68 | 1.93 | 0.00 | 0.00% | 1.68 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:46 PM EST |
| 2.50 | 0.30 | 0.45 | 0.38 | 0.33 | 0.00 | 0.00% | 0.15 | 0 | 618 | 1.34 | 0.51 | 0.34 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.01 | 40 | 588 | 1.34 | 0.21 | 0.21 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 6 | 385 | 1.64 | 0.12 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1,023 | 3.07 | 0.04 | 0.07 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 285 | 4.09 | 0.02 | 0.03 | 0.00 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 30 | 4.32 | 0.01 | 0.02 | 0.00 | 7/16/2025 | 8/22/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.45 | 0.00 | 0.01 | 0.00 | 8/4/2025 | 8/22/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 4.56 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.69 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:46 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:46 PM EST |
| 2.50 | 0.40 | 0.65 | 0.53 | 0.55 | 0.00 | 0.00% | 0.21 | 0 | 294 | 1.00 | -0.49 | 0.34 | 0.00 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 4.00 | 1.45 | 1.85 | 1.65 | 1.95 | 0.00 | 0.00% | 0.41 | 0 | 1,311 | 0.60 | -0.79 | 0.21 | 0.00 | 8/13/2025 | 8/22/2025 3:59:46 PM EST |
| 5.00 | 2.45 | 2.95 | 2.70 | 2.56 | 0.00 | 0.00% | 0.54 | 0 | 940 | 1.92 | -0.88 | 0.14 | 0.00 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 6.00 | 3.30 | 5.50 | 4.40 | 4.13 | 0.00 | 0.00% | 0.73 | 0 | 11 | 7.64 | -0.96 | 0.07 | 0.00 | 8/11/2025 | 8/22/2025 3:59:46 PM EST |
| 7.50 | 4.80 | 6.20 | 5.50 | 5.30 | 0.00 | 0.00% | 0.73 | 0 | 45 | 0.02 | -0.98 | 0.03 | 0.00 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 9.00 | 6.30 | 7.80 | 7.05 | 6.18 | 0.00 | 0.00% | 0.78 | 0 | 25 | 0.02 | -0.99 | 0.02 | 0.00 | 7/30/2025 | 8/22/2025 3:59:46 PM EST |
| 10.00 | 7.30 | 8.10 | 7.70 | % | 0.77 | 0 | 0 | 0.02 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 11.00 | 8.30 | 9.10 | 8.70 | % | 0.79 | 0 | 0 | 0.02 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 12.00 | 9.30 | 11.60 | 10.45 | 8.40 | 0.00 | 0.00% | 0.87 | 0 | 5 | 0.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:46 PM EST |
| 13.00 | 10.20 | 11.10 | 10.65 | % | 0.82 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 14.00 | 11.20 | 12.10 | 11.65 | % | 0.83 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |