Options Chain for PROTHENA CORP PLC SHS (PRTA) - $8.08 as of 5/5/2025 8:59:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.50 | 6.60 | % | 0 | 0 | 4.18 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 5.00 | 3.20 | 5.00 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.55 | 0.89 | 0.02 | -0.03 | 3/19/2025 | 5/5/2025 3:59:47 PM EST |
| 7.50 | 1.15 | 5.00 | 2.65 | % | 83 | 0 | 2.15 | 0.79 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 10.00 | 1.00 | 2.50 | 2.24 | -0.13 | -5.49% | 18 | 54 | 1.47 | 0.68 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 12.50 | 0.85 | 4.90 | 1.75 | +0.10 | +6.07% | 104 | 122 | 3.20 | 0.59 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 1.55 | 1.15 | -0.38 | -24.84% | 24 | 74 | 2.24 | 0.51 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 17.50 | 1.00 | 1.80 | 1.00 | +0.10 | +11.12% | 12 | 359 | 2.40 | 0.44 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.05 | 1.60 | 0.85 | 0.00 | 0.00% | 0 | 56 | 1.92 | 0.38 | 0.05 | -0.04 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 0.50 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 435 | 2.20 | 0.33 | 0.05 | -0.04 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 2.90 | 0.33 | 0.00 | 0.00% | 0 | 74 | 4.31 | 0.29 | 0.05 | -0.04 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 0.10 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 124 | 2.14 | 0.24 | 0.04 | -0.03 | 3/31/2025 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.90 | % | 0 | 0 | 5.59 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 16 | 2.82 | -0.11 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 7.50 | 1.00 | 2.30 | 2.01 | +0.08 | +4.15% | 30 | 8 | 2.49 | -0.21 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 10.00 | 3.80 | 4.10 | 3.90 | +0.21 | +5.70% | 89 | 2,040 | 3.32 | -0.32 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 12.50 | 3.50 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 3,430 | 3.98 | -0.41 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 7.00 | 8.60 | 5.97 | 0.00 | 0.00% | 0 | 20 | 3.32 | -0.49 | 0.06 | -0.04 | 4/10/2025 | 5/5/2025 3:59:47 PM EST |
| 17.50 | 9.20 | 10.90 | 5.30 | 0.00 | 0.00% | 0 | 5 | 4.47 | -0.56 | 0.06 | -0.04 | 2/4/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 11.90 | 13.30 | 10.50 | 0.00 | 0.00% | 0 | 73 | 3.83 | -0.62 | 0.05 | -0.04 | 4/10/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 14.00 | 15.70 | 10.20 | 0.00 | 0.00% | 0 | 1 | 4.99 | -0.67 | 0.05 | -0.04 | 1/16/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 16.40 | 19.40 | 12.03 | 0.00 | 0.00% | 0 | 1 | 6.61 | -0.71 | 0.05 | -0.04 | 3/26/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 21.20 | 23.40 | % | 0 | 0 | 6.06 | -0.76 | 0.04 | -0.03 | 5/5/2025 3:59:47 PM EST |