Options Chain for ITEOS THERAPEUTICS INC COM (ITOS) - $10.20 as of 5/29/2025 7:55:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 2.00 | 6.00 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 3.00 | 5.00 | 9.50 | 2.90 | 0.00 | 0.00% | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/29/2025 3:59:53 PM EST |
| 4.00 | 4.00 | 8.50 | 1.80 | 0.00 | 0.00% | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/29/2025 3:59:53 PM EST |
| 5.00 | 3.00 | 7.50 | 2.88 | 0.00 | 0.00% | 0 | 13 | 2.84 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:53 PM EST |
| 6.00 | 2.00 | 6.50 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/29/2025 3:59:53 PM EST |
| 7.00 | 2.30 | 5.50 | 2.45 | 0.00 | 0.00% | 0 | 14 | 1.89 | 1.00 | 0.01 | 0.00 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 8.00 | 1.70 | 5.00 | 2.96 | 0.00 | 0.00% | 0 | 11 | 1.81 | 0.96 | 0.06 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 9.00 | 0.80 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 18 | 0.39 | 0.84 | 0.17 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 10.00 | 0.65 | 0.75 | 0.75 | +0.01 | +1.36% | 1,197 | 207 | 0.23 | 0.60 | 0.27 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 11.00 | 0.25 | 0.35 | 0.31 | -0.04 | -11.43% | 2,198 | 2,831 | 0.23 | 0.34 | 0.25 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.24 | 0.17 | 0.17 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 0.34 | 0.06 | 0.08 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.36 | 0.02 | 0.03 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 5.00 | 0.95 | 0.00 | 0.00% | 0 | 1 | 8.79 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/29/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 91 | 0.61 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | +0.04 | +400.00% | 203 | 242 | 0.46 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.15 | 0.10 | -0.50 | -83.34% | 110 | 147 | 0.25 | -0.04 | 0.06 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 9.00 | 0.10 | 0.25 | 0.15 | -0.05 | -25.00% | 164 | 142 | 0.25 | -0.16 | 0.17 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 10.00 | 0.35 | 0.50 | 0.49 | -0.01 | -2.00% | 640 | 1,236 | 0.21 | -0.40 | 0.27 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 11.00 | 1.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.25 | -0.66 | 0.25 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 5.00 | % | 0 | 0 | 1.52 | -0.83 | 0.17 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 13.00 | 0.55 | 5.40 | % | 0 | 0 | 1.42 | -0.94 | 0.08 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 14.00 | 1.50 | 6.40 | % | 0 | 0 | 1.51 | -0.98 | 0.03 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 15.00 | 2.50 | 7.40 | % | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 5/29/2025 3:59:53 PM EST |