Options Chain for PROTAGONIST THERAPEUTICS INC COM (PTGX) - $40.65 as of 11/20/2024 8:37:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 36.00 | 40.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 5.00 | 33.50 | 38.00 | % | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 7.50 | 31.00 | 35.50 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 10.00 | 28.50 | 33.00 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 12.50 | 26.00 | 30.50 | 18.60 | 0.00 | 0.00% | 0 | 25 | 4.40 | 1.00 | 0.00 | 0.00 | 2/1/2024 | 11/20/2024 3:59:27 PM EST |
| 15.00 | 23.50 | 28.00 | % | 0 | 20 | 3.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 17.50 | 21.00 | 25.50 | 11.80 | 0.00 | 0.00% | 0 | 5 | 3.28 | 1.00 | 0.00 | 0.00 | 2/5/2024 | 11/20/2024 3:59:27 PM EST |
| 20.00 | 18.50 | 23.00 | % | 0 | 8 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 22.50 | 16.00 | 20.50 | 13.50 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:27 PM EST |
| 25.00 | 13.60 | 18.00 | 13.40 | 0.00 | 0.00% | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:27 PM EST |
| 30.00 | 8.50 | 13.00 | 8.00 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.97 | 0.01 | -0.01 | 6/28/2024 | 11/20/2024 3:59:27 PM EST |
| 35.00 | 4.00 | 8.50 | 9.00 | 0.00 | 0.00% | 0 | 16 | 1.29 | 0.83 | 0.04 | -0.02 | 8/20/2024 | 11/20/2024 3:59:27 PM EST |
| 40.00 | 0.30 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 40 | 1.03 | 0.55 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 45.00 | 0.35 | 1.70 | 1.75 | +0.55 | +45.84% | 6 | 174 | 0.54 | 0.28 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 50.00 | 0.05 | 2.00 | 1.40 | +1.00 | +250.00% | 42 | 71 | 0.72 | 0.12 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 55.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.96 | 0.03 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:27 PM EST |
| 60.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 18 | 2.16 | 0.01 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:27 PM EST |
| 65.00 | 0.00 | 4.90 | 0.95 | 0.00 | 0.00% | 0 | 42 | 2.37 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:27 PM EST |
| 70.00 | 0.00 | 4.90 | 1.00 | 0.00 | 0.00% | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:27 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 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 7.50 | 0.00 | 2.00 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 10.00 | 0.00 | 2.00 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 12.50 | 0.00 | 1.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 15.00 | 0.00 | 4.90 | 0.60 | 0.00 | 0.00% | 0 | 2 | 5.29 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 11/20/2024 3:59:27 PM EST |
| 17.50 | 0.00 | 4.90 | 1.05 | 0.00 | 0.00% | 0 | 4 | 4.59 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 11/20/2024 3:59:27 PM EST |
| 20.00 | 0.00 | 4.90 | 1.70 | 0.00 | 0.00% | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 3:59:27 PM EST |
| 22.50 | 0.00 | 4.90 | 2.10 | 0.00 | 0.00% | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 11/20/2024 3:59:27 PM EST |
| 25.00 | 0.00 | 4.90 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 30.00 | 0.00 | 4.90 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.36 | -0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 35.00 | 0.20 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 213 | 0.54 | -0.17 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 40.00 | 0.80 | 4.00 | 2.70 | -0.30 | -10.00% | 1 | 274 | 0.55 | -0.45 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 45.00 | 3.50 | 7.30 | 6.50 | 0.00 | 0.00% | 0 | 56 | 0.98 | -0.72 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:27 PM EST |
| 50.00 | 8.80 | 11.70 | 5.20 | 0.00 | 0.00% | 0 | 61 | 1.17 | -0.88 | 0.03 | -0.02 | 10/29/2024 | 11/20/2024 3:59:27 PM EST |
| 55.00 | 13.10 | 16.50 | % | 0 | 0 | 1.35 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:27 PM EST | |||
| 60.00 | 18.40 | 21.50 | % | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 65.00 | 23.00 | 26.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 70.00 | 28.00 | 32.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST |