Options Chain for CHIMERIX INC COM (CMRX) - $3.85 as of 1/22/2025 8:35:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.55 | 3.00 | 2.85 | 0.00 | 0.00% | 0 | 217 | 5.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 2.00 | 0.70 | 4.50 | 1.85 | 0.00 | 0.00% | 0 | 96 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 3.00 | 0.90 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 252 | 1.38 | 0.89 | 0.26 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2,929 | 0.85 | 0.46 | 0.46 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 5.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 263 | 1.02 | 0.14 | 0.25 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 207 | 1.30 | 0.03 | 0.08 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.34 | 0.01 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 471 | 3.10 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 168 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 195 | 1.12 | -0.11 | 0.26 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 4.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 45 | 0.76 | -0.54 | 0.46 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 5.00 | 1.10 | 1.50 | 1.71 | 0.00 | 0.00% | 0 | 52 | 2.78 | -0.86 | 0.25 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 2.40 | % | 0 | 0 | 2.07 | -0.97 | 0.08 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 7.00 | 2.95 | 3.40 | % | 0 | 0 | 2.27 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST |