Options Chain for SEPTERNA INC COM (SEPN) - $9.25 as of 5/30/2025 9:44:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 9.10 | % | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 4.00 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 7.50 | 1.80 | 2.10 | 1.80 | -0.65 | -26.54% | 12 | 99 | 0.93 | 0.89 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 10.00 | 0.30 | 0.55 | 0.45 | -0.20 | -30.77% | 139 | 815 | 0.81 | 0.37 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 12.50 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 724 | 1.07 | 0.07 | 0.09 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.01 | 0.02 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.65 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.29 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 48 | 1.59 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 7.50 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 709 | 0.80 | -0.11 | 0.09 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 10.00 | 0.95 | 1.15 | 1.08 | +0.23 | +27.06% | 23 | 215 | 0.65 | -0.63 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 12.50 | 2.25 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.93 | 0.09 | -0.01 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 3.10 | 7.70 | % | 0 | 0 | 3.20 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 17.50 | 5.60 | 10.20 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 20.00 | 8.00 | 12.80 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 22.50 | 10.50 | 15.40 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |