Options Chain for SOLENO THERAPEUTICS INC COM (SLNO) - $76.89 as of 5/27/2025 3:35:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.80 | 38.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 45.00 | 31.30 | 33.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 50.00 | 26.30 | 28.20 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 55.00 | 22.10 | 23.40 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 60.00 | 17.70 | 18.70 | 17.31 | +2.35 | +15.71% | 13 | 20 | 0.39 | 0.93 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 65.00 | 13.10 | 14.00 | 13.49 | +2.57 | +23.54% | 15 | 20 | 0.49 | 0.86 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 70.00 | 9.50 | 9.90 | 9.59 | +1.14 | +13.50% | 2 | 1 | 0.46 | 0.76 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 75.00 | 6.30 | 6.80 | % | 0 | 0 | 0.45 | 0.62 | 0.03 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 80.00 | 4.00 | 4.40 | 3.52 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.47 | 0.03 | -0.05 | 5/21/2025 | 5/27/2025 1:58:47 PM EST |
| 85.00 | 2.40 | 2.90 | 2.75 | % | 109 | 0 | 0.47 | 0.33 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:47 PM EST | |
| 90.00 | 1.55 | 1.90 | 1.40 | % | 45 | 0 | 0.47 | 0.22 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:47 PM EST | |
| 95.00 | 0.80 | 1.05 | 0.85 | +0.15 | +21.43% | 25 | 10 | 0.46 | 0.14 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 100.00 | 0.00 | 0.80 | % | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.02 | 5/27/2025 1:58:47 PM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 110.00 | 0.00 | 1.05 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 55.00 | 0.00 | 2.40 | % | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 60.00 | 0.45 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 500 | 0.47 | -0.07 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 1:58:47 PM EST |
| 65.00 | 0.95 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 835 | 0.47 | -0.14 | 0.02 | -0.04 | 5/20/2025 | 5/27/2025 1:58:47 PM EST |
| 70.00 | 1.95 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 800 | 0.48 | -0.24 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 75.00 | 3.70 | 4.30 | % | 0 | 0 | 0.47 | -0.38 | 0.03 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 80.00 | 6.60 | 7.00 | % | 0 | 0 | 0.45 | -0.53 | 0.03 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 85.00 | 9.90 | 10.40 | % | 0 | 0 | 0.45 | -0.67 | 0.03 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 90.00 | 13.90 | 14.40 | % | 0 | 0 | 0.46 | -0.78 | 0.02 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 95.00 | 17.90 | 19.10 | % | 0 | 0 | 0.56 | -0.86 | 0.02 | -0.03 | 5/27/2025 1:58:47 PM EST | |||
| 100.00 | 23.00 | 23.80 | % | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.02 | 5/27/2025 1:58:47 PM EST | |||
| 105.00 | 26.70 | 29.50 | % | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 110.00 | 32.00 | 34.50 | % | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 115.00 | 37.00 | 39.50 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST |