Options Chain for ITEOS THERAPEUTICS INC COM (ITOS) - $7.85 as of 5/13/2025 8:42:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 2.00 | 4.10 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 3.00 | 2.50 | 5.80 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 4.00 | 3.40 | 5.50 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 5.00 | 2.00 | 5.00 | % | 0 | 0 | 4.53 | 0.97 | 0.03 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 6.00 | 1.60 | 2.30 | % | 0 | 0 | 1.41 | 0.90 | 0.09 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 7.00 | 0.80 | 1.60 | % | 0 | 0 | 1.16 | 0.75 | 0.18 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 8.00 | 0.50 | 0.75 | 0.70 | +0.05 | +7.70% | 40 | 1 | 0.64 | 0.53 | 0.24 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 9.00 | 0.25 | 0.45 | 0.37 | % | 111 | 0 | 0.70 | 0.33 | 0.21 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST | |
| 10.00 | 0.00 | 0.20 | 0.15 | % | 20 | 0 | 0.77 | 0.19 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST | |
| 11.00 | 0.00 | 0.55 | % | 0 | 0 | 1.39 | 0.09 | 0.09 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.04 | 0.05 | 0.00 | 5/13/2025 3:59:56 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 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 4.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.03 | 0.03 | 0.00 | 5/6/2025 | 5/13/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.30 | % | 0 | 0 | 1.10 | -0.10 | 0.09 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 7.00 | 0.10 | 0.30 | 0.25 | % | 503 | 0 | 0.56 | -0.25 | 0.18 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST | |
| 8.00 | 0.65 | 0.80 | 0.65 | % | 494 | 0 | 0.68 | -0.47 | 0.24 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST | |
| 9.00 | 1.05 | 1.95 | % | 0 | 0 | 1.24 | -0.67 | 0.21 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 10.00 | 1.90 | 2.70 | % | 0 | 0 | 1.25 | -0.81 | 0.15 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 11.00 | 2.80 | 3.70 | % | 0 | 0 | 1.57 | -0.91 | 0.09 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 12.00 | 3.80 | 5.80 | % | 0 | 0 | 2.78 | -0.96 | 0.05 | 0.00 | 5/13/2025 3:59:56 PM EST |