Options Chain for HUMACYTE INC COM (HUMA) - $1.89 as of 5/16/2025 3:19:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 3.00 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:02 PM EST |
| 1.00 | 0.65 | 3.70 | 1.15 | +0.34 | +41.98% | 4 | 175 | 0.00 | 1.00 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 1.50 | 0.65 | 0.90 | 0.74 | +0.26 | +54.17% | 65 | 1,290 | 1.66 | 0.89 | 0.23 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 2.00 | 0.40 | 0.45 | 0.44 | +0.19 | +76.00% | 1,410 | 1,830 | 1.18 | 0.67 | 0.44 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 2.50 | 0.20 | 0.25 | 0.24 | +0.14 | +140.00% | 888 | 903 | 1.21 | 0.43 | 0.49 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 3.00 | 0.05 | 0.15 | 0.14 | +0.04 | +40.00% | 427 | 699 | 1.14 | 0.26 | 0.40 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.15 | 0.07 | +0.02 | +40.00% | 7 | 280 | 1.67 | 0.14 | 0.28 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 15 | 1,765 | 1.55 | 0.08 | 0.18 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | +0.06 | +150.00% | 2 | 745 | 2.14 | 0.04 | 0.10 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 203 | 6,294 | 1.73 | 0.02 | 0.06 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 566 | 2.93 | 0.01 | 0.03 | 0.00 | 5/12/2025 | 5/16/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,714 | 2.30 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,096 | 3.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:02 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 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 97 | 3.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 1 | 144 | 2.12 | 0.00 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 1.50 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 45 | 96 | 1.37 | -0.11 | 0.23 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 2.00 | 0.10 | 0.20 | 0.15 | -0.24 | -61.54% | 375 | 319 | 0.93 | -0.33 | 0.44 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 2.50 | 0.15 | 0.50 | 0.46 | -0.21 | -31.35% | 87 | 206 | 0.59 | -0.57 | 0.49 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 3.00 | 0.80 | 1.45 | 0.62 | -1.31 | -67.88% | 1 | 60 | 2.12 | -0.74 | 0.40 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 3.50 | 1.00 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 41 | 3.88 | -0.86 | 0.28 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 4.00 | 1.65 | 2.15 | 1.84 | -1.02 | -35.67% | 7 | 1,767 | 4.92 | -0.92 | 0.18 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 4.50 | 2.25 | 2.95 | 2.62 | 0.00 | 0.00% | 0 | 164 | 4.77 | -0.96 | 0.10 | 0.00 | 5/14/2025 | 5/16/2025 4:00:02 PM EST |
| 5.00 | 2.30 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 1,378 | 3.50 | -0.98 | 0.06 | 0.00 | 5/14/2025 | 5/16/2025 4:00:02 PM EST |
| 5.50 | 2.75 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 116 | 2.90 | -0.99 | 0.03 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 7.50 | 4.80 | 6.20 | 6.56 | 0.00 | 0.00% | 0 | 4 | 6.86 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 4:00:02 PM EST |
| 10.00 | 7.30 | 8.90 | 7.96 | 0.00 | 0.00% | 0 | 10 | 5.07 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/16/2025 4:00:02 PM EST |