Options Chain for 4D MOLECULAR THERAPEUTICS INC COM (FDMT) - $7.30 as of 1/9/2026 11:14:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.05 | 6.90 | 4.48 | % | 1.49 | 0 | 0 | 8.88 | 0.94 | 0.02 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 4.00 | 1.05 | 5.90 | 3.48 | % | 0.87 | 0 | 0 | 6.09 | 0.88 | 0.03 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 5.00 | 0.10 | 4.90 | 2.50 | % | 0.50 | 0 | 0 | 4.62 | 0.82 | 0.04 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 5.05 | 0.76 | 0.05 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 7.00 | 0.10 | 4.90 | 2.50 | 1.45 | 0.00 | 0.00% | 0.36 | 0 | 2 | 5.38 | 0.69 | 0.06 | -0.03 | 12/30/2025 | 1/9/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.31 | 0 | 1 | 5.65 | 0.63 | 0.06 | -0.03 | 12/23/2025 | 1/9/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 2.35 | 1.18 | 0.65 | 0.00 | 0.00% | 0.13 | 0 | 38 | 2.82 | 0.57 | 0.06 | -0.03 | 12/29/2025 | 1/9/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 6.07 | 0.52 | 0.07 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 6.24 | 0.48 | 0.07 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 6.38 | 0.43 | 0.06 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 6.51 | 0.39 | 0.06 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 6.64 | 0.36 | 0.06 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 6.75 | 0.33 | 0.06 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 6.84 | 0.30 | 0.06 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 6.93 | 0.27 | 0.05 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 7.02 | 0.25 | 0.05 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 7.10 | 0.23 | 0.05 | -0.02 | 1/9/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | -0.06 | 0.02 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | -0.12 | 0.03 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 2.04 | -0.18 | 0.04 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 8.26 | -0.24 | 0.05 | -0.02 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 1.35 | 0.68 | 0.50 | % | 0.10 | 2 | 0 | 1.66 | -0.31 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 4.99 | -0.37 | 0.06 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 4.00 | -0.43 | 0.06 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 10.00 | 0.20 | 4.90 | 2.55 | % | 0.26 | 0 | 0 | 3.15 | -0.48 | 0.07 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 11.00 | 1.20 | 6.00 | 3.60 | % | 0.33 | 0 | 0 | 3.46 | -0.52 | 0.07 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 12.00 | 2.15 | 7.00 | 4.58 | % | 0.38 | 0 | 0 | 3.63 | -0.57 | 0.06 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 13.00 | 3.20 | 8.00 | 5.60 | % | 0.43 | 0 | 0 | 3.79 | -0.61 | 0.06 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 14.00 | 4.10 | 8.90 | 6.50 | % | 0.46 | 0 | 0 | 3.83 | -0.64 | 0.06 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 15.00 | 5.10 | 10.00 | 7.55 | % | 0.50 | 0 | 0 | 4.06 | -0.67 | 0.06 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 16.00 | 6.10 | 11.00 | 8.55 | % | 0.53 | 0 | 0 | 4.17 | -0.70 | 0.06 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 17.00 | 7.10 | 12.00 | 9.55 | % | 0.56 | 0 | 0 | 4.27 | -0.73 | 0.05 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 18.00 | 8.10 | 13.00 | 10.55 | % | 0.59 | 0 | 0 | 4.37 | -0.75 | 0.05 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 19.00 | 9.10 | 14.00 | 11.55 | % | 0.61 | 0 | 0 | 4.47 | -0.77 | 0.05 | -0.02 | 1/9/2026 3:59:52 PM EST |