Options Chain for PRIME MEDICINE INC COM (PRME) - $4.09 as of 7/29/2025 2:31:48 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 | 2.60 | 3.20 | 2.90 | 3.00 | % | 2.90 | 2 | 0 | 4.40 | 1.00 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:58:58 PM EST | |
| 2.00 | 1.45 | 2.45 | 1.95 | % | 0.97 | 0 | 0 | 3.28 | 0.93 | 0.06 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 3.00 | 1.20 | 1.75 | 1.48 | 1.28 | -0.42 | -24.71% | 0.49 | 203 | 622 | 1.85 | 0.78 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 4.00 | 0.60 | 1.25 | 0.93 | 0.80 | -0.05 | -5.89% | 0.23 | 1 | 13 | 1.03 | 0.60 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 5.00 | 0.00 | 0.90 | 0.45 | 0.58 | 0.00 | 0.00% | 0.09 | 0 | 140 | 2.08 | 0.44 | 0.19 | -0.01 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 6.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 1,281 | 2.34 | 0.32 | 0.17 | -0.01 | 7/23/2025 | 7/29/2025 12:58:58 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.27 | -64.29% | 0.04 | 2 | 4 | 1.67 | 0.23 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.50 | +0.40 | +400.00% | 0.02 | 20 | 45 | 1.33 | 0.17 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 2.64 | 0.12 | 0.09 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 50 | 3.51 | 0.08 | 0.07 | 0.00 | 7/23/2025 | 7/29/2025 12:58:58 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 | 8.21 | 0.00 | 0.01 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 50 | 3.59 | -0.07 | 0.06 | 0.00 | 7/17/2025 | 7/29/2025 12:58:58 PM EST |
| 3.00 | 0.25 | 0.50 | 0.38 | 0.27 | -0.03 | -10.00% | 0.13 | 102 | 23 | 1.48 | -0.22 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 4.00 | 0.70 | 1.00 | 0.85 | 0.83 | +0.13 | +18.58% | 0.21 | 4 | 33 | 1.50 | -0.40 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 5.00 | 0.95 | 1.95 | 1.45 | 1.15 | 0.00 | 0.00% | 0.29 | 0 | 12 | 2.31 | -0.56 | 0.19 | -0.01 | 7/22/2025 | 7/29/2025 12:58:58 PM EST |
| 6.00 | 1.80 | 2.80 | 2.30 | % | 0.38 | 0 | 0 | 2.44 | -0.68 | 0.17 | -0.01 | 7/29/2025 12:58:58 PM EST | |||
| 7.00 | 3.00 | 3.80 | 3.40 | 3.10 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.92 | -0.77 | 0.14 | -0.01 | 7/18/2025 | 7/29/2025 12:58:58 PM EST |
| 8.00 | 3.80 | 4.80 | 4.30 | % | 0.54 | 0 | 0 | 3.18 | -0.83 | 0.12 | -0.01 | 7/29/2025 12:58:58 PM EST | |||
| 9.00 | 4.90 | 5.70 | 5.30 | % | 0.59 | 0 | 0 | 3.39 | -0.88 | 0.09 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 10.00 | 5.70 | 6.70 | 6.20 | % | 0.62 | 0 | 0 | 3.22 | -0.92 | 0.07 | 0.00 | 7/29/2025 12:58:58 PM EST |