Options Chain for ITEOS THERAPEUTICS INC COM (ITOS) - $8.56 as of 5/27/2025 3:12:01 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 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 2.00 | 4.00 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 3.00 | 3.00 | 7.60 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 4.00 | 2.00 | 6.60 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 12:59:01 PM EST |
| 5.00 | 3.00 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 18 | 1.33 | 0.98 | 0.02 | 0.00 | 5/15/2025 | 5/27/2025 12:59:01 PM EST |
| 6.00 | 2.10 | 2.95 | 2.80 | 0.00 | 0.00% | 0 | 11 | 1.37 | 0.94 | 0.05 | 0.00 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 7.00 | 0.00 | 2.05 | 0.65 | 0.00 | 0.00% | 0 | 131 | 2.14 | 0.82 | 0.12 | -0.01 | 4/3/2025 | 5/27/2025 12:59:01 PM EST |
| 8.00 | 0.00 | 1.30 | 0.99 | 0.00 | 0.00% | 0 | 78 | 0.91 | 0.65 | 0.19 | -0.01 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 9.00 | 0.50 | 0.70 | 0.72 | 0.00 | 0.00% | 0 | 492 | 0.62 | 0.45 | 0.21 | -0.01 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 10.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 164 | 0.92 | 0.28 | 0.18 | -0.01 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 0.81 | 0.16 | 0.13 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.10 | 0.09 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 13.00 | 0.00 | 4.10 | 0.25 | 0.00 | 0.00% | 0 | 10 | 4.18 | 0.04 | 0.05 | 0.00 | 5/1/2025 | 5/27/2025 12:59:01 PM EST |
| 14.00 | 0.00 | 2.30 | 0.22 | 0.00 | 0.00% | 0 | 18 | 2.83 | 0.02 | 0.02 | 0.00 | 5/1/2025 | 5/27/2025 12:59:01 PM EST |
| 15.00 | 0.00 | 4.10 | 0.10 | 0.00 | 0.00% | 0 | 144 | 4.42 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 5/27/2025 12:59:01 PM EST |
| 16.00 | 0.00 | 4.10 | % | 0 | 0 | 4.52 | 0.00 | 0.01 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 17.00 | 0.00 | 4.10 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 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 | 4.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 2.00 | 0.00 | 4.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 3.00 | 0.00 | 4.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 4.00 | 0.00 | 4.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 5.00 | 0.00 | 4.10 | 0.50 | 0.00 | 0.00% | 0 | 79 | 7.90 | -0.02 | 0.02 | 0.00 | 4/2/2025 | 5/27/2025 12:59:01 PM EST |
| 6.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.15 | -0.06 | 0.05 | 0.00 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 7.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 476 | 0.62 | -0.18 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 8.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 225 | 0.82 | -0.35 | 0.19 | -0.01 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 9.00 | 0.00 | 1.35 | 1.33 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.55 | 0.21 | -0.01 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 10.00 | 1.45 | 2.35 | 2.15 | 0.00 | 0.00% | 0 | 5 | 1.16 | -0.72 | 0.18 | -0.01 | 5/13/2025 | 5/27/2025 12:59:01 PM EST |
| 11.00 | 2.10 | 3.10 | % | 0 | 0 | 1.60 | -0.84 | 0.13 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 12.00 | 3.20 | 4.10 | % | 0 | 0 | 1.28 | -0.90 | 0.09 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 13.00 | 2.00 | 6.50 | % | 0 | 0 | 2.55 | -0.96 | 0.05 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 14.00 | 3.00 | 7.60 | % | 0 | 0 | 2.76 | -0.98 | 0.02 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 15.00 | 4.00 | 8.60 | 6.04 | 0.00 | 0.00% | 0 | 0 | 2.88 | -0.99 | 0.01 | 0.00 | 1/2/2025 | 5/27/2025 12:59:01 PM EST |
| 16.00 | 5.00 | 9.60 | % | 0 | 0 | 2.99 | -1.00 | 0.01 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 17.00 | 6.00 | 10.60 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |