Options Chain for SEPTERNA INC COM (SEPN) - $9.19 as of 5/27/2025 3:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 9.20 | 5.00 | 0.00 | 0.00% | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:53 PM EST |
| 5.00 | 4.40 | 4.90 | 4.58 | 0.00 | 0.00% | 0 | 99 | 1.75 | 0.98 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 2:58:53 PM EST |
| 7.50 | 2.15 | 2.70 | 2.75 | 0.00 | 0.00% | 0 | 63 | 0.75 | 0.84 | 0.08 | -0.01 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 10.00 | 0.85 | 1.30 | 1.23 | +0.03 | +2.50% | 11 | 104 | 0.82 | 0.55 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 12.50 | 0.35 | 0.65 | 0.50 | +0.10 | +25.00% | 6 | 134 | 0.89 | 0.30 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 68 | 0.96 | 0.16 | 0.07 | -0.01 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 17.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 155 | 1.17 | 0.08 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.35 | 0.03 | 0.02 | 0.00 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.01 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 2:58:53 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 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 2:58:53 PM EST |
| 5.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 481 | 1.55 | -0.02 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 7.50 | 0.25 | 0.45 | 0.35 | -0.12 | -25.54% | 1 | 193 | 0.87 | -0.16 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 10.00 | 1.30 | 1.45 | 1.40 | -0.25 | -15.16% | 110 | 301 | 0.86 | -0.45 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 12.50 | 3.00 | 3.50 | 3.51 | 0.00 | 0.00% | 0 | 36 | 0.93 | -0.70 | 0.11 | -0.01 | 5/15/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 5.40 | 5.80 | 9.65 | 0.00 | 0.00% | 0 | 40 | 0.88 | -0.84 | 0.07 | -0.01 | 4/7/2025 | 5/27/2025 2:58:53 PM EST |
| 17.50 | 7.00 | 8.20 | % | 0 | 0 | 1.33 | -0.92 | 0.04 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 9.00 | 12.20 | % | 0 | 0 | 2.86 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 22.50 | 11.40 | 14.80 | % | 0 | 0 | 3.19 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST |