Options Chain for PRIME MEDICINE INC COM (PRME) - $6.32 as of 10/3/2025 9:38:50 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 | 4.80 | 5.80 | 5.30 | % | 5.30 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 2.00 | 3.90 | 4.90 | 4.40 | % | 2.20 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 3.00 | 3.10 | 3.70 | 3.40 | 3.90 | +0.60 | +18.19% | 1.13 | 2 | 8 | 2.55 | 0.93 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 4.00 | 2.25 | 2.75 | 2.50 | 3.00 | +0.19 | +6.77% | 0.62 | 2 | 105 | 0.80 | 0.87 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 5.00 | 1.80 | 1.95 | 1.88 | 1.98 | -0.13 | -6.17% | 0.38 | 166 | 363 | 1.08 | 0.78 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 6.00 | 1.25 | 1.40 | 1.33 | 1.40 | -0.20 | -12.50% | 0.22 | 163 | 928 | 1.12 | 0.67 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 7.00 | 0.85 | 1.05 | 0.95 | 1.08 | -0.02 | -1.82% | 0.14 | 187 | 439 | 1.17 | 0.54 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.15 | -17.65% | 0.09 | 12 | 226 | 1.20 | 0.43 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.34 | -0.26 | -43.34% | 0.04 | 10 | 10 | 1.50 | 0.34 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.20 | -33.34% | 0.03 | 87 | 51 | 1.23 | 0.31 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.39 | 0.27 | 0.09 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.67 | 0.21 | 0.08 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.79 | 0.16 | 0.07 | -0.01 | 10/3/2025 4:00:05 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.71 | -0.02 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 2.02 | -0.07 | 0.03 | -0.01 | 9/24/2025 | 10/3/2025 4:00:05 PM EST |
| 4.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.06 | +31.58% | 0.06 | 4 | 154 | 1.34 | -0.13 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.80 | 0.40 | 0.47 | -0.26 | -35.62% | 0.08 | 95 | 129 | 1.42 | -0.22 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 6.00 | 0.90 | 1.15 | 1.03 | 0.89 | -0.06 | -6.32% | 0.17 | 516 | 330 | 1.31 | -0.33 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 7.00 | 1.50 | 1.70 | 1.60 | 1.36 | -0.19 | -12.26% | 0.23 | 511 | 6 | 1.41 | -0.46 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 8.00 | 1.80 | 2.70 | 2.25 | % | 0.28 | 0 | 0 | 1.32 | -0.57 | 0.13 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 9.00 | 2.60 | 3.40 | 3.00 | % | 0.33 | 0 | 0 | 1.64 | -0.66 | 0.12 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 10.00 | 3.50 | 4.30 | 3.90 | % | 0.39 | 0 | 0 | 1.72 | -0.69 | 0.10 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 11.00 | 4.60 | 5.10 | 4.85 | % | 0.44 | 0 | 0 | 1.64 | -0.73 | 0.09 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 12.00 | 5.20 | 6.20 | 5.70 | % | 0.48 | 0 | 0 | 1.91 | -0.79 | 0.08 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 13.00 | 6.40 | 7.40 | 6.90 | % | 0.53 | 0 | 0 | 2.28 | -0.84 | 0.07 | -0.01 | 10/3/2025 4:00:05 PM EST |