Options Chain for PRIME MEDICINE INC COM (PRME) - $3.72 as of 11/19/2025 9:19:21 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 | 2.20 | 3.20 | 2.70 | % | 2.70 | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 2.00 | 1.25 | 2.25 | 1.75 | 1.55 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 3.00 | 0.30 | 1.30 | 0.80 | 0.85 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.75 | 0.75 | 0.28 | 0.00 | 11/14/2025 | 11/19/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.10 | +25.00% | 0.06 | 1,032 | 145 | 1.66 | 0.45 | 0.28 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.04 | +25.00% | 0.04 | 94 | 250 | 1.47 | 0.25 | 0.21 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 6.00 | 0.10 | 1.00 | 0.55 | 0.05 | -0.10 | -66.67% | 0.09 | 1 | 640 | 1.68 | 0.14 | 0.14 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.78 | 0.08 | 0.09 | 0.00 | 10/30/2025 | 11/19/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 118 | 2.58 | 0.04 | 0.05 | 0.00 | 10/24/2025 | 11/19/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.17 | 0.02 | 0.03 | 0.00 | 10/20/2025 | 11/19/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.37 | 0.01 | 0.01 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 34 | 2.18 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 11/19/2025 3:59:53 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 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 177 | 1.20 | -0.25 | 0.28 | 0.00 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 4.00 | 0.10 | 1.00 | 0.55 | 0.65 | -0.10 | -13.34% | 0.14 | 7 | 141 | 1.71 | -0.55 | 0.28 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 5.00 | 1.40 | 1.75 | 1.58 | 1.43 | -0.15 | -9.50% | 0.32 | 5 | 194 | 0.00 | -0.75 | 0.21 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 6.00 | 2.25 | 2.95 | 2.60 | 2.47 | +0.22 | +9.78% | 0.43 | 4 | 22 | 2.62 | -0.86 | 0.14 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 7.00 | 2.90 | 3.90 | 3.40 | % | 0.49 | 0 | 0 | 0.01 | -0.92 | 0.09 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 8.00 | 3.70 | 4.70 | 4.20 | % | 0.53 | 0 | 0 | 0.01 | -0.96 | 0.05 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 9.00 | 4.80 | 5.80 | 5.30 | % | 0.59 | 0 | 0 | 0.01 | -0.98 | 0.03 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 10.00 | 5.80 | 6.80 | 6.30 | % | 0.63 | 0 | 0 | 0.01 | -0.99 | 0.01 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 11.00 | 6.80 | 7.80 | 7.30 | % | 0.66 | 0 | 0 | 0.01 | -0.99 | 0.01 | 0.00 | 11/19/2025 3:59:53 PM EST |