Options Chain for BIOMEA FUSION INC COM (BMEA) - $3.46 as of 2/21/2025 7:53:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.70 | 4.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 1.00 | 1.25 | 4.00 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 1.50 | 1.75 | 3.10 | % | 0 | 0 | 1.96 | 0.97 | 0.04 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 2.00 | 1.30 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 6 | 1.96 | 0.91 | 0.09 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 12 | 1.93 | 0.82 | 0.15 | 0.00 | 12/30/2024 | 2/21/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 1.10 | % | 0 | 0 | 1.68 | 0.71 | 0.20 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.59 | 0.22 | -0.01 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 4.00 | 0.40 | 0.55 | 0.50 | -0.36 | -41.86% | 2 | 5 | 1.23 | 0.49 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 223 | 1.41 | 0.39 | 0.23 | -0.01 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 474 | 1.52 | 0.31 | 0.21 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 104 | 1.87 | 0.25 | 0.19 | -0.01 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,760 | 1.56 | 0.10 | 0.10 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 309 | 2.34 | 0.03 | 0.04 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 2,157 | 3.45 | 0.01 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 430 | 3.27 | 0.00 | 0.01 | 0.00 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 107 | 3.86 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 270 | 4.01 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 207 | 4.14 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 3 | 4.26 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 7.09 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 3.75 | -0.03 | 0.04 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 2.27 | -0.09 | 0.09 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 2.50 | 0.15 | 0.30 | 0.20 | -0.15 | -42.86% | 1 | 82 | 1.30 | -0.18 | 0.15 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 9 | 1.46 | -0.29 | 0.20 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 245 | 1.80 | -0.41 | 0.22 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 4.00 | 0.80 | 1.10 | 0.88 | 0.00 | 0.00% | 0 | 34 | 1.16 | -0.51 | 0.23 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 20 | 1.70 | -0.61 | 0.23 | -0.01 | 1/21/2025 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 1.55 | 2.00 | 1.67 | 0.00 | 0.00% | 0 | 411 | 1.21 | -0.69 | 0.21 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 5.50 | 1.95 | 2.40 | % | 0 | 0 | 1.89 | -0.75 | 0.19 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 7.50 | 4.00 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 1,207 | 1.98 | -0.90 | 0.10 | 0.00 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 6.50 | 6.80 | 6.35 | 0.00 | 0.00% | 0 | 251 | 2.13 | -0.97 | 0.04 | 0.00 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 12.50 | 8.90 | 10.50 | 8.40 | 0.00 | 0.00% | 0 | 79 | 2.68 | -0.99 | 0.01 | 0.00 | 12/23/2024 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 11.40 | 11.70 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.01 | 0.00 | 11/1/2024 | 2/21/2025 3:59:53 PM EST |
| 17.50 | 13.90 | 14.30 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 20.00 | 16.40 | 16.80 | % | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 22.50 | 18.90 | 19.20 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 25.00 | 20.10 | 21.60 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |