Options Chain for BIOMEA FUSION INC COM (BMEA) - $1.34 as of 8/21/2026 7:21:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.55 | 1.20 | 0.88 | 0.80 | 0.00 | 0.00% | 1.76 | 0 | 6 | 6.86 | 0.98 | 0.07 | 0.00 | 7/27/2026 | 8/21/2026 11:59:05 AM EST |
| 1.50 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.12 | 0 | 55 | 1.95 | 0.54 | 0.52 | 0.00 | 8/19/2026 | 8/21/2026 11:59:05 AM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.03 | 3,720 | 19,437 | 1.46 | 0.21 | 0.38 | 0.00 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.51 | 0.02 | 0.07 | 0.00 | 7/2/2026 | 8/21/2026 11:59:05 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 11 | 6.33 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/21/2026 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.76 | 0 | 8 | 0.00 | -0.02 | 0.07 | 0.00 | 7/13/2026 | 8/21/2026 11:59:05 AM EST |
| 1.50 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.19 | 0 | 49 | 1.94 | -0.46 | 0.52 | 0.00 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 2.50 | 0.80 | 1.55 | 1.18 | 1.29 | 0.00 | 0.00% | 0.47 | 0 | 704 | 3.13 | -0.79 | 0.38 | 0.00 | 6/29/2026 | 8/21/2026 11:59:05 AM EST |
| 5.00 | 3.10 | 4.20 | 3.65 | 3.92 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.87 | -0.98 | 0.07 | 0.00 | 6/8/2026 | 8/21/2026 11:59:05 AM EST |
| 7.50 | 5.40 | 6.90 | 6.15 | % | 0.82 | 0 | 0 | 6.44 | -1.00 | 0.01 | 0.00 | 8/21/2026 11:59:05 AM EST |