Options Chain for CULLINAN THERAPEUTICS INC COM (CGEM) - $8.55 as of 11/14/2025 9:02:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 10.00 | 7.75 | % | 7.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 2.50 | 4.00 | 8.50 | 6.25 | 5.41 | 0.00 | 0.00% | 2.50 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/14/2025 3:59:56 PM EST |
| 4.00 | 2.50 | 6.50 | 4.50 | % | 1.12 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 5.00 | 1.50 | 5.50 | 3.50 | 3.10 | 0.00 | 0.00% | 0.70 | 0 | 6 | 4.39 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:56 PM EST |
| 6.00 | 0.50 | 4.90 | 2.70 | % | 0.45 | 0 | 0 | 4.02 | 0.99 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 7.50 | 0.05 | 4.90 | 2.48 | 1.00 | 0.00 | 0.00% | 0.33 | 0 | 41 | 4.67 | 0.86 | 0.14 | -0.01 | 11/12/2025 | 11/14/2025 3:59:56 PM EST |
| 9.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.10 | +20.00% | 0.06 | 10 | 225 | 0.52 | 0.54 | 0.25 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 273 | 0.74 | 0.32 | 0.22 | -0.01 | 11/11/2025 | 11/14/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 3.00 | 1.50 | % | 0.14 | 0 | 0 | 3.48 | 0.16 | 0.15 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.20 | 0 | 199 | 5.85 | 0.05 | 0.06 | 0.00 | 10/21/2025 | 11/14/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 3.00 | 1.50 | % | 0.11 | 0 | 0 | 4.03 | 0.01 | 0.02 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 89 | 2.45 | 0.00 | 0.01 | 0.00 | 11/5/2025 | 11/14/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 3.00 | 1.50 | 0.06 | 0.00 | 0.00% | 0.09 | 0 | 325 | 4.48 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/14/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.83 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/14/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 3.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.95 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/14/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 3.00 | 1.50 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 5.13 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 11/14/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 3.00 | 1.50 | 2.28 | 0.00 | 0.00% | 0.05 | 0 | 15 | 5.43 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/14/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 3.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.69 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 11/14/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 3.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 103 | 5.89 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 11/14/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 3.00 | 1.50 | % | 1.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 1.55 | 0.78 | % | 0.31 | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 1.25 | 0.63 | % | 0.16 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/14/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.23 | -0.01 | 0.02 | -0.01 | 11/10/2025 | 11/14/2025 3:59:56 PM EST |
| 7.50 | 0.20 | 0.40 | 0.30 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.83 | -0.14 | 0.14 | -0.01 | 11/12/2025 | 11/14/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.27 | 0 | 10 | 5.00 | -0.46 | 0.25 | -0.01 | 11/3/2025 | 11/14/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 2.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.12 | -0.68 | 0.22 | -0.01 | 1/29/2025 | 11/14/2025 3:59:56 PM EST |
| 11.00 | 0.55 | 4.90 | 2.73 | % | 0.25 | 0 | 0 | 3.35 | -0.84 | 0.15 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 12.50 | 2.00 | 6.00 | 4.00 | 6.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.30 | -0.95 | 0.06 | 0.00 | 9/22/2025 | 11/14/2025 3:59:56 PM EST |
| 14.00 | 3.50 | 7.50 | 5.50 | % | 0.39 | 0 | 0 | 3.59 | -0.99 | 0.02 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 15.00 | 4.50 | 8.50 | 6.50 | 3.31 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.76 | -1.00 | 0.01 | 0.00 | 8/2/2024 | 11/14/2025 3:59:56 PM EST |
| 17.50 | 7.00 | 11.00 | 9.00 | % | 0.51 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 20.00 | 9.50 | 13.50 | 11.50 | 5.60 | 0.00 | 0.00% | 0.57 | 0 | 7 | 4.43 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 11/14/2025 3:59:56 PM EST |
| 22.50 | 12.00 | 16.00 | 14.00 | % | 0.62 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 25.00 | 14.50 | 18.50 | 16.50 | % | 0.66 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 30.00 | 19.50 | 23.50 | 21.50 | % | 0.72 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 35.00 | 24.50 | 29.00 | 26.75 | % | 0.76 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 40.00 | 29.50 | 34.00 | 31.75 | % | 0.79 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST |