Options Chain for PRIME MEDICINE INC COM (PRME) - $4.28 as of 12/9/2025 7:29:26 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 | 2.80 | 3.80 | 3.30 | % | 3.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 2.00 | 1.70 | 2.70 | 2.20 | 1.75 | 0.00 | 0.00% | 1.10 | 0 | 33 | 8.03 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:52 PM EST |
| 3.00 | 0.60 | 1.60 | 1.10 | 1.00 | 0.00 | 0.00% | 0.37 | 0 | 352 | 4.34 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 4.00 | 0.30 | 1.00 | 0.65 | 0.33 | -0.12 | -26.67% | 0.16 | 35 | 8,644 | 1.79 | 0.60 | 0.69 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,967 | 1.41 | 0.12 | 0.28 | -0.01 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.08 | 2 | 769 | 1.72 | 0.01 | 0.04 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.55 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/9/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.37 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 700 | 2.48 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 4.00 | 0.10 | 1.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0.14 | 46 | 260 | 1.05 | -0.40 | 0.69 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 5.00 | 0.45 | 1.45 | 0.95 | 1.59 | 0.00 | 0.00% | 0.19 | 0 | 205 | 2.94 | -0.88 | 0.28 | -0.01 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 6.00 | 1.35 | 2.35 | 1.85 | 2.47 | 0.00 | 0.00% | 0.31 | 0 | 24 | 3.33 | -0.99 | 0.04 | 0.00 | 11/19/2025 | 12/9/2025 3:59:52 PM EST |
| 7.00 | 2.40 | 3.40 | 2.90 | % | 0.41 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 8.00 | 3.30 | 4.30 | 3.80 | % | 0.47 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 9.00 | 4.30 | 5.30 | 4.80 | % | 0.53 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 10.00 | 5.30 | 6.30 | 5.80 | % | 0.58 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 11.00 | 6.30 | 7.30 | 6.80 | % | 0.62 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST |