Options Chain for PRIME MEDICINE INC COM (PRME) - $3.24 as of 8/29/2025 9:03:59 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 | 1.65 | 2.65 | 2.15 | 3.00 | 0.00 | 0.00% | 2.15 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 3:59:55 PM EST |
| 2.00 | 0.85 | 1.55 | 1.20 | 0.85 | -0.41 | -32.54% | 0.60 | 1 | 6 | 3.02 | 0.99 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 3.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.15 | -25.00% | 0.16 | 5 | 1,103 | 1.01 | 0.71 | 0.43 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.01 | 717 | 1,521 | 0.96 | 0.27 | 0.41 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 100 | 2,520 | 1.54 | 0.06 | 0.15 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 1,150 | 5.13 | 0.01 | 0.04 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 4 | 5.36 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 25 | 4.20 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.51 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:55 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 1 | 176 | 2.09 | -0.01 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 3.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.01 | -5.00% | 0.07 | 28 | 881 | 1.04 | -0.29 | 0.43 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 4.00 | 0.60 | 1.50 | 1.05 | 0.85 | +0.12 | +16.44% | 0.26 | 2 | 222 | 3.90 | -0.73 | 0.41 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 5.00 | 1.10 | 2.10 | 1.60 | 1.60 | 0.00 | 0.00% | 0.32 | 0 | 13 | 2.84 | -0.94 | 0.15 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 6.00 | 2.40 | 3.40 | 2.90 | % | 0.48 | 0 | 0 | 4.37 | -0.99 | 0.04 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 7.00 | 3.50 | 4.10 | 3.80 | 3.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.79 | -1.00 | 0.01 | 0.00 | 8/4/2025 | 8/29/2025 3:59:55 PM EST |
| 8.00 | 4.20 | 5.10 | 4.65 | 3.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 9.00 | 5.20 | 6.10 | 5.65 | % | 0.63 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 10.00 | 6.30 | 7.30 | 6.80 | % | 0.68 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |