Options Chain for PROTAGONIST THERAPEUTICS INC COM (PTGX) - $48.88 as of 3/31/2025 5:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.00 | 29.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.50 | 23.50 | 27.20 | 17.40 | 0.00 | 0.00% | 0 | 50 | 3.06 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 21.50 | 24.30 | 18.63 | 0.00 | 0.00% | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 17.80 | 19.30 | 30.00 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 12.60 | 14.10 | 21.36 | 0.00 | 0.00% | 0 | 17 | 1.45 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 8.40 | 9.20 | 13.50 | 0.00 | 0.00% | 0 | 53 | 1.03 | 0.96 | 0.02 | -0.03 | 3/18/2025 | 3/31/2025 2:58:58 PM EST |
| 45.00 | 3.90 | 4.70 | 3.95 | -2.07 | -34.39% | 2 | 3,466 | 0.56 | 0.79 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 50.00 | 1.05 | 1.40 | 1.00 | -0.80 | -44.45% | 826 | 1,429 | 0.45 | 0.40 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 55.00 | 0.30 | 0.40 | 0.40 | -0.10 | -20.00% | 4 | 688 | 0.49 | 0.12 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 60.00 | 0.15 | 0.25 | 0.17 | -0.08 | -32.00% | 1,211 | 2,154 | 0.64 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 65.00 | 0.05 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 72 | 0.84 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:58 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 32 | 2.13 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,008 | 1.64 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.75 | 1.97 | 0.00 | 0.00% | 0 | 15 | 1.78 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 672 | 0.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 0.00 | 0.35 | 0.40 | +0.30 | +300.00% | 5 | 1,087 | 0.61 | -0.04 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 45.00 | 0.50 | 0.70 | 0.90 | +0.25 | +38.47% | 16 | 2,327 | 0.49 | -0.21 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 50.00 | 2.40 | 3.00 | 3.10 | +0.68 | +28.10% | 11 | 335 | 0.47 | -0.60 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 55.00 | 6.20 | 7.50 | 8.00 | +1.73 | +27.60% | 7 | 611 | 0.66 | -0.88 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 60.00 | 10.50 | 12.60 | 12.60 | +4.70 | +59.50% | 6 | 12 | 1.00 | -0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 65.00 | 15.40 | 18.30 | 13.20 | 0.00 | 0.00% | 0 | 4 | 1.45 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 70.00 | 20.30 | 22.70 | 15.50 | 0.00 | 0.00% | 0 | 2 | 1.51 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:58 PM EST |
| 75.00 | 24.80 | 27.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 80.00 | 30.30 | 33.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 85.00 | 35.40 | 39.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |