Options Chain for 89BIO INC COM (ETNB) - $14.80 as of 10/8/2025 4:02:05 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 14.90 | 12.45 | % | 4.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 4.00 | 8.50 | 13.40 | 10.95 | % | 2.74 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 7.50 | 12.40 | 9.95 | % | 1.99 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 6.00 | 6.50 | 11.40 | 8.95 | % | 1.49 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.50 | 7.30 | 10.00 | 8.65 | 7.55 | 0.00 | 0.00% | 1.15 | 0 | 418 | 4.05 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 9.00 | 3.50 | 8.40 | 5.95 | % | 0.66 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 10.00 | 4.80 | 7.50 | 6.15 | 4.80 | 0.00 | 0.00% | 0.61 | 0 | 1,835 | 2.87 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:55 PM EST |
| 11.00 | 2.15 | 6.50 | 4.33 | 4.70 | 0.00 | 0.00% | 0.39 | 0 | 100 | 2.49 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 12.50 | 2.20 | 2.55 | 2.38 | 2.35 | 0.00 | 0.00% | 0.19 | 0 | 2,038 | 0.68 | 0.98 | 0.03 | 0.00 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 14.00 | 0.80 | 5.00 | 2.90 | % | 0.21 | 0 | 0 | 2.34 | 0.79 | 0.24 | -0.01 | 10/8/2025 2:58:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 1,321 | 0.05 | 0.48 | 0.36 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 16.00 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 0 | 2.59 | 0.18 | 0.24 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.37 | 0.02 | 0.04 | 0.00 | 9/22/2025 | 10/8/2025 2:58:55 PM EST |
| 19.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 2:58:55 PM EST |
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 8.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,899 | 1.07 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:55 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,494 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.53 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.41 | -0.02 | 0.03 | 0.00 | 10/2/2025 | 10/8/2025 2:58:55 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 19 | 29,118 | 0.19 | -0.21 | 0.24 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 2,758 | 0.22 | -0.52 | 0.36 | -0.01 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 16.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.02 | -0.82 | 0.24 | 0.00 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 17.50 | 1.10 | 5.50 | 3.30 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.85 | -0.98 | 0.04 | 0.00 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 19.00 | 2.20 | 7.00 | 4.60 | % | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 20.00 | 3.40 | 8.00 | 5.70 | % | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 25.00 | 8.40 | 13.00 | 10.70 | % | 0.43 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |