Options Chain for BIOMEA FUSION INC COM (BMEA) - $2.30 as of 3/31/2025 3:19:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.30 | 3.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 1.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.96 | 0.08 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 1.50 | 0.50 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.84 | 0.24 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 2.00 | 0.40 | 0.55 | 0.92 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.65 | 0.36 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.35 | % | 0 | 0 | 1.57 | 0.47 | 0.39 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 3.00 | 0.15 | 0.25 | 0.48 | 0.00 | 0.00% | 0 | 9 | 1.45 | 0.32 | 0.35 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.15 | 0.36 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.22 | 0.29 | 0.00 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.77 | 0.15 | 0.22 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.10 | % | 0 | 0 | 1.72 | 0.10 | 0.17 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.06 | 0.12 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.10 | % | 0 | 0 | 2.25 | -0.04 | 0.08 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.20 | % | 0 | 0 | 1.81 | -0.16 | 0.24 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 2.00 | 0.25 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.37 | -0.35 | 0.36 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 2.50 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.53 | 0.39 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 1.25 | % | 0 | 0 | 2.15 | -0.68 | 0.35 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 2.25 | % | 0 | 0 | 4.16 | -0.78 | 0.29 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 4.00 | 1.85 | 2.20 | % | 0 | 0 | 2.54 | -0.85 | 0.22 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 4.50 | 2.10 | 3.10 | % | 0 | 0 | 4.09 | -0.90 | 0.17 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 5.00 | 2.20 | 3.10 | % | 0 | 0 | 2.57 | -0.94 | 0.12 | 0.00 | 3/31/2025 4:00:00 PM EST |