Options Chain for PROKIDNEY CORP SHS CL A (PROK) - $4.54 as of 7/11/2025 8:49:43 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 | 3.40 | 3.80 | 3.60 | 4.19 | 0.00 | 0.00% | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 2.50 | 1.90 | 2.30 | 2.10 | 2.00 | -0.80 | -28.58% | 0.84 | 125 | 1,092 | 5.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 4.00 | 0.55 | 0.95 | 0.75 | 0.96 | -0.34 | -26.16% | 0.19 | 40 | 72 | 3.40 | 0.70 | 0.28 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 5.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.30 | -46.16% | 0.07 | 955 | 3,240 | 2.15 | 0.38 | 0.31 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 0.02 | 676 | 516 | 2.41 | 0.17 | 0.21 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 1,173 | 4,028 | 2.81 | 0.04 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.21 | -91.31% | 0.01 | 5 | 119 | 3.54 | 0.01 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 7 | 76 | 3.29 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 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 | 0.05 | 0.00 | 0.00% | 0.03 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 773 | 7,601 | 3.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.01 | +4.17% | 0.06 | 1,220 | 607 | 1.86 | -0.30 | 0.28 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 5.00 | 0.85 | 0.90 | 0.88 | 0.80 | +0.10 | +14.29% | 0.18 | 728 | 2,177 | 1.88 | -0.62 | 0.31 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 6.00 | 1.50 | 1.95 | 1.73 | 1.45 | +0.15 | +11.54% | 0.29 | 47 | 1,013 | 4.31 | -0.83 | 0.21 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 7.50 | 2.85 | 3.20 | 3.03 | 2.95 | +0.37 | +14.35% | 0.40 | 82 | 491 | 3.60 | -0.96 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 9.00 | 4.30 | 4.80 | 4.55 | % | 0.51 | 0 | 0 | 5.80 | -0.99 | 0.02 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 10.00 | 5.30 | 6.00 | 5.65 | % | 0.57 | 0 | 0 | 6.24 | -1.00 | 0.01 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 11.00 | 6.20 | 7.00 | 6.60 | % | 0.60 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 12.00 | 7.20 | 8.00 | 7.60 | % | 0.63 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 13.00 | 8.30 | 8.80 | 8.55 | % | 0.66 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 14.00 | 9.20 | 9.90 | 9.55 | 8.75 | 0.00 | 0.00% | 0.68 | 0 | 2 | 7.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |