Options Chain for PROTHENA CORP PLC SHS (PRTA) - $7.59 as of 5/13/2025 8:59:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.80 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 5.00 | 2.05 | 3.00 | 2.65 | -0.75 | -22.06% | 22 | 22 | 8.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 7.50 | 0.30 | 0.50 | 0.47 | -0.08 | -14.55% | 11 | 142 | 1.37 | 0.55 | 0.44 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 10.00 | 0.05 | 0.15 | 0.06 | -0.03 | -33.34% | 13 | 1,580 | 2.44 | 0.02 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 93 | 7.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.42 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 135 | 3.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:48 PM EST |
| 7.50 | 0.20 | 0.40 | 0.35 | -0.13 | -27.09% | 2 | 67 | 1.17 | -0.45 | 0.44 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 10.00 | 1.80 | 4.90 | 1.68 | 0.00 | 0.00% | 0 | 39 | 4.27 | -0.98 | 0.05 | -0.01 | 4/21/2025 | 5/13/2025 3:59:48 PM EST |
| 12.50 | 4.60 | 5.40 | 4.86 | 0.00 | 0.00% | 0 | 32 | 5.83 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 15.00 | 7.10 | 7.70 | 3.67 | 0.00 | 0.00% | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/13/2025 3:59:48 PM EST |
| 17.50 | 9.60 | 11.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 20.00 | 12.10 | 12.70 | % | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 22.50 | 14.50 | 16.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 25.00 | 17.00 | 17.80 | % | 0 | 0 | 9.19 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST |