Options Chain for BIOMEA FUSION INC COM (BMEA) - $4.25 as of 1/22/2025 9:49:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.20 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 1.00 | 0.70 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 1.50 | 0.20 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 2.00 | 1.90 | 2.65 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 2.50 | 1.30 | 2.15 | 1.77 | 0.00 | 0.00% | 0 | 6 | 3.09 | 0.98 | 0.10 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 3.00 | 0.90 | 1.75 | 1.28 | 0.00 | 0.00% | 0 | 1 | 3.54 | 0.88 | 0.17 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 3.50 | 0.80 | 1.05 | 0.83 | 0.00 | 0.00% | 0 | 19 | 1.10 | 0.75 | 0.23 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 4.00 | 0.50 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 195 | 1.08 | 0.61 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 4.50 | 0.30 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 418 | 0.95 | 0.47 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 5.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 501 | 0.92 | 0.36 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.21 | 0.26 | 0.22 | -0.01 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 290 | 1.29 | 0.07 | 0.09 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 8 | 3.72 | 0.01 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.57 | -0.02 | 0.10 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.32 | -0.12 | 0.17 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 3.50 | 0.10 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 20 | 0.95 | -0.25 | 0.23 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 4.00 | 0.25 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.39 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 4.50 | 0.55 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.68 | -0.53 | 0.27 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 5.00 | 0.75 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 305 | 2.25 | -0.64 | 0.25 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 5.50 | 1.10 | 1.85 | % | 0 | 0 | 2.51 | -0.74 | 0.22 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 7.50 | 2.85 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 25 | 2.24 | -0.93 | 0.09 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 4.40 | 6.30 | 5.98 | 0.00 | 0.00% | 0 | 0 | 3.52 | -0.99 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |