Options Chain for PROTHENA CORP PLC SHS (PRTA) - $13.14 as of 3/28/2025 8:47:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 5.00 | 5.80 | 9.40 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.50 | 4.20 | 6.10 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 2.55 | 5.00 | % | 0 | 0 | 1.20 | 0.93 | 0.05 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 12.50 | 1.15 | 1.45 | 1.30 | -0.20 | -13.34% | 7 | 9 | 0.80 | 0.64 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.35 | 0.50 | 0.30 | -0.20 | -40.00% | 3 | 91 | 0.86 | 0.27 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 31 | 0.94 | 0.08 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 21 | 1.73 | 0.02 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:00 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 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 6.48 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | -0.07 | 0.05 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 12.50 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 42 | 0.80 | -0.36 | 0.15 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 2.00 | 2.40 | 2.63 | 0.00 | 0.00% | 0 | 12 | 0.76 | -0.73 | 0.13 | -0.02 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 4.30 | 4.80 | % | 0 | 0 | 1.31 | -0.92 | 0.06 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 6.40 | 7.50 | % | 0 | 0 | 1.53 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.50 | 8.50 | 9.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 11.20 | 12.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |