Options Chain for PRIME MEDICINE INC COM (PRME) - $5.39 as of 10/24/2025 6:11:07 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 | 3.90 | 4.90 | 4.40 | % | 4.40 | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 2.00 | 3.00 | 4.00 | 3.50 | % | 1.75 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 3.00 | 1.95 | 2.95 | 2.45 | 2.05 | 0.00 | 0.00% | 0.82 | 0 | 24 | 3.41 | 1.00 | 0.02 | 0.00 | 10/22/2025 | 10/24/2025 3:59:52 PM EST |
| 4.00 | 1.00 | 2.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0.38 | 0 | 323 | 2.38 | 0.85 | 0.14 | -0.01 | 10/22/2025 | 10/24/2025 3:59:52 PM EST |
| 5.00 | 0.75 | 1.45 | 1.10 | 0.85 | 0.00 | 0.00% | 0.22 | 6 | 940 | 1.33 | 0.62 | 0.22 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 6.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.06 | -13.05% | 0.07 | 1,033 | 1,188 | 1.21 | 0.40 | 0.22 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.02 | -8.00% | 0.04 | 473 | 3,852 | 1.28 | 0.24 | 0.18 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 8.00 | 0.10 | 1.00 | 0.55 | 0.15 | -0.05 | -25.00% | 0.07 | 9 | 774 | 1.33 | 0.14 | 0.13 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.06 | +66.67% | 0.01 | 20 | 346 | 1.45 | 0.07 | 0.08 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.55 | 0.04 | 0.05 | 0.00 | 10/22/2025 | 10/24/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.19 | 0.02 | 0.03 | 0.00 | 10/21/2025 | 10/24/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.37 | 0.01 | 0.02 | 0.00 | 10/20/2025 | 10/24/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 32 | 1.74 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/24/2025 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.01 | -11.12% | 0.04 | 5 | 203 | 1.94 | 0.00 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 271 | 1.31 | -0.15 | 0.14 | -0.01 | 10/23/2025 | 10/24/2025 3:59:52 PM EST |
| 5.00 | 0.45 | 0.75 | 0.60 | 0.50 | -0.05 | -9.10% | 0.12 | 37 | 2,352 | 1.26 | -0.38 | 0.22 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 6.00 | 1.00 | 1.45 | 1.23 | 0.95 | -0.35 | -26.93% | 0.20 | 2 | 1,207 | 1.26 | -0.60 | 0.22 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 7.00 | 1.30 | 2.30 | 1.80 | 1.35 | 0.00 | 0.00% | 0.26 | 0 | 579 | 1.97 | -0.76 | 0.18 | -0.01 | 10/15/2025 | 10/24/2025 3:59:52 PM EST |
| 8.00 | 2.20 | 3.20 | 2.70 | 1.98 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.13 | -0.86 | 0.13 | -0.01 | 10/16/2025 | 10/24/2025 3:59:52 PM EST |
| 9.00 | 3.10 | 4.10 | 3.60 | 3.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.22 | -0.93 | 0.08 | 0.00 | 10/7/2025 | 10/24/2025 3:59:52 PM EST |
| 10.00 | 4.20 | 5.20 | 4.70 | 4.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -0.96 | 0.05 | 0.00 | 10/9/2025 | 10/24/2025 3:59:52 PM EST |
| 11.00 | 5.20 | 6.20 | 5.70 | % | 0.52 | 0 | 0 | 0.00 | -0.98 | 0.03 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 12.00 | 6.20 | 7.20 | 6.70 | % | 0.56 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 13.00 | 7.10 | 8.10 | 7.60 | % | 0.58 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:52 PM EST |