Options Chain for DEFINIUM THERAPEUTICS INC COM SHS (DFTX) - $41.55 as of 8/5/2026 8:56:09 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 29.50 | 33.90 | 31.70 | 26.32 | 0.00 | 0.00% | 2.64 | 0 | 3 | 6.23 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/5/2026 1:59:00 PM EST |
| 13.00 | 28.50 | 32.60 | 30.55 | % | 2.35 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 14.00 | 27.50 | 31.30 | 29.40 | % | 2.10 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 15.00 | 26.50 | 30.00 | 28.25 | % | 1.88 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 16.00 | 25.50 | 29.00 | 27.25 | % | 1.70 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 17.00 | 24.50 | 28.00 | 26.25 | % | 1.54 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 18.00 | 23.80 | 26.80 | 25.30 | 18.60 | 0.00 | 0.00% | 1.41 | 0 | 10 | 3.52 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/5/2026 1:59:00 PM EST |
| 19.00 | 22.50 | 26.00 | 24.25 | % | 1.28 | 0 | 0 | 3.51 | 1.00 | 0.00 | -0.01 | 8/5/2026 1:59:00 PM EST | |||
| 20.00 | 21.50 | 25.00 | 23.25 | 23.26 | 0.00 | 0.00% | 1.16 | 0 | 2 | 3.32 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/5/2026 1:59:00 PM EST |
| 21.00 | 20.50 | 24.00 | 22.25 | 25.00 | 0.00 | 0.00% | 1.06 | 0 | 2 | 3.15 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 8/5/2026 1:59:00 PM EST |
| 22.00 | 19.80 | 22.70 | 21.25 | 23.60 | 0.00 | 0.00% | 0.97 | 0 | 21 | 2.83 | 0.99 | 0.00 | -0.01 | 7/15/2026 | 8/5/2026 1:59:00 PM EST |
| 23.00 | 18.90 | 22.30 | 20.60 | 20.65 | 0.00 | 0.00% | 0.90 | 0 | 14 | 3.03 | 0.99 | 0.00 | -0.02 | 7/17/2026 | 8/5/2026 1:59:00 PM EST |
| 24.00 | 17.50 | 21.50 | 19.50 | 20.65 | 0.00 | 0.00% | 0.81 | 0 | 9 | 2.99 | 0.98 | 0.00 | -0.02 | 7/20/2026 | 8/5/2026 1:59:00 PM EST |
| 25.00 | 17.20 | 20.30 | 18.75 | 17.70 | 0.00 | 0.00% | 0.75 | 0 | 43 | 2.72 | 0.98 | 0.00 | -0.03 | 8/3/2026 | 8/5/2026 1:59:00 PM EST |
| 26.00 | 16.20 | 19.30 | 17.75 | 16.00 | 0.00 | 0.00% | 0.68 | 0 | 30 | 2.57 | 0.97 | 0.01 | -0.03 | 8/3/2026 | 8/5/2026 1:59:00 PM EST |
| 27.00 | 15.20 | 18.30 | 16.75 | 16.30 | 0.00 | 0.00% | 0.62 | 0 | 44 | 2.43 | 0.96 | 0.01 | -0.04 | 8/3/2026 | 8/5/2026 1:59:00 PM EST |
| 28.00 | 14.20 | 17.30 | 15.75 | 17.12 | 0.00 | 0.00% | 0.56 | 0 | 64 | 2.29 | 0.95 | 0.01 | -0.05 | 7/17/2026 | 8/5/2026 1:59:00 PM EST |
| 29.00 | 13.30 | 16.10 | 14.70 | 16.25 | 0.00 | 0.00% | 0.51 | 0 | 14 | 2.05 | 0.94 | 0.01 | -0.06 | 7/17/2026 | 8/5/2026 1:59:00 PM EST |
| 30.00 | 12.80 | 15.20 | 14.00 | 13.43 | 0.00 | 0.00% | 0.47 | 0 | 47 | 1.98 | 0.92 | 0.01 | -0.07 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 31.00 | 11.70 | 14.40 | 13.05 | 13.66 | 0.00 | 0.00% | 0.42 | 0 | 39 | 1.95 | 0.91 | 0.01 | -0.08 | 7/24/2026 | 8/5/2026 1:59:00 PM EST |
| 32.00 | 11.20 | 14.50 | 12.85 | 13.60 | 0.00 | 0.00% | 0.40 | 0 | 70 | 2.30 | 0.89 | 0.01 | -0.09 | 7/22/2026 | 8/5/2026 1:59:00 PM EST |
| 33.00 | 10.00 | 13.50 | 11.75 | 12.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.16 | 0.87 | 0.02 | -0.10 | 7/2/2026 | 8/5/2026 1:59:00 PM EST |
| 34.00 | 9.00 | 12.00 | 10.50 | 11.50 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.83 | 0.84 | 0.02 | -0.11 | 7/24/2026 | 8/5/2026 1:59:00 PM EST |
| 35.00 | 9.40 | 11.20 | 10.30 | 9.50 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.28 | 0.82 | 0.02 | -0.12 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 36.00 | 8.00 | 10.40 | 9.20 | 11.02 | 0.00 | 0.00% | 0.26 | 0 | 34 | 1.10 | 0.79 | 0.02 | -0.13 | 7/17/2026 | 8/5/2026 1:59:00 PM EST |
| 37.00 | 7.40 | 9.80 | 8.60 | 7.80 | 0.00 | 0.00% | 0.23 | 0 | 78 | 1.19 | 0.77 | 0.02 | -0.13 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 38.00 | 8.00 | 9.60 | 8.80 | 7.90 | -2.27 | -22.33% | 0.23 | 2 | 70 | 1.51 | 0.74 | 0.02 | -0.14 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 39.00 | 6.10 | 9.50 | 7.80 | 9.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.38 | 0.71 | 0.03 | -0.15 | 7/2/2026 | 8/5/2026 1:59:00 PM EST |
| 40.00 | 6.80 | 7.80 | 7.30 | 6.08 | 0.00 | 0.00% | 0.18 | 0 | 4,138 | 1.42 | 0.68 | 0.03 | -0.15 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 41.00 | 5.00 | 7.50 | 6.25 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 46 | 1.27 | 0.65 | 0.03 | -0.16 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 42.00 | 5.40 | 6.90 | 6.15 | 5.50 | +0.30 | +5.77% | 0.15 | 10 | 35 | 1.40 | 0.62 | 0.03 | -0.16 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 43.00 | 5.10 | 6.30 | 5.70 | 5.80 | +1.25 | +27.48% | 0.13 | 50 | 241 | 1.41 | 0.59 | 0.03 | -0.17 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 44.00 | 5.10 | 5.80 | 5.45 | 5.49 | +1.24 | +29.18% | 0.12 | 53 | 382 | 1.47 | 0.56 | 0.03 | -0.17 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 45.00 | 4.60 | 5.20 | 4.90 | 4.95 | +1.30 | +35.62% | 0.11 | 5,557 | 864 | 1.46 | 0.54 | 0.03 | -0.17 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 46.00 | 3.90 | 4.90 | 4.40 | 3.90 | +0.40 | +11.43% | 0.10 | 42 | 121 | 1.41 | 0.51 | 0.03 | -0.17 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 47.00 | 3.90 | 4.50 | 4.20 | 3.50 | +0.48 | +15.90% | 0.09 | 35 | 262 | 1.45 | 0.48 | 0.03 | -0.17 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 48.00 | 3.10 | 4.40 | 3.75 | 3.40 | +0.70 | +25.93% | 0.08 | 92 | 640 | 1.42 | 0.45 | 0.03 | -0.17 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 49.00 | 2.85 | 3.60 | 3.23 | 3.44 | +0.99 | +40.41% | 0.07 | 6 | 203 | 1.37 | 0.42 | 0.03 | -0.16 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 50.00 | 2.90 | 3.20 | 3.05 | 3.17 | +1.17 | +58.50% | 0.06 | 118 | 3,719 | 1.46 | 0.40 | 0.03 | -0.16 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 55.00 | 1.35 | 2.25 | 1.80 | 1.65 | +0.45 | +37.50% | 0.03 | 22 | 701 | 1.33 | 0.28 | 0.03 | -0.14 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 60.00 | 0.95 | 1.10 | 1.03 | 1.00 | +0.23 | +29.87% | 0.02 | 5,305 | 5,027 | 1.35 | 0.19 | 0.02 | -0.11 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 65.00 | 0.20 | 0.55 | 0.38 | 0.55 | +0.10 | +22.23% | 0.01 | 77 | 113 | 1.19 | 0.13 | 0.02 | -0.08 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.19 | 0.08 | 0.01 | -0.06 | 8/3/2026 | 8/5/2026 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 10 | 4.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/5/2026 1:59:00 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 30 | 4.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/5/2026 1:59:00 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/5/2026 1:59:00 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 16.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.61 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 1:59:00 PM EST |
| 18.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.22 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/5/2026 1:59:00 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.24 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 8/5/2026 1:59:00 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.37 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/5/2026 1:59:00 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 8/5/2026 1:59:00 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 4.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 8/5/2026 1:59:00 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.06 | -0.01 | 0.00 | -0.02 | 6/23/2026 | 8/5/2026 1:59:00 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.05 | -0.02 | 0.00 | -0.02 | 8/3/2026 | 8/5/2026 1:59:00 PM EST |
| 25.00 | 0.10 | 0.55 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.70 | -0.02 | 0.00 | -0.03 | 7/16/2026 | 8/5/2026 1:59:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | -0.03 | 0.01 | -0.03 | 7/21/2026 | 8/5/2026 1:59:00 PM EST |
| 27.00 | 0.05 | 0.65 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.48 | -0.04 | 0.01 | -0.04 | 7/27/2026 | 8/5/2026 1:59:00 PM EST |
| 28.00 | 0.05 | 0.75 | 0.40 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.42 | -0.05 | 0.01 | -0.05 | 7/20/2026 | 8/5/2026 1:59:00 PM EST |
| 29.00 | 0.35 | 0.95 | 0.65 | 0.30 | -0.20 | -40.00% | 0.02 | 1 | 115 | 1.61 | -0.06 | 0.01 | -0.06 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 30.00 | 0.65 | 1.00 | 0.83 | 0.65 | -0.09 | -12.17% | 0.03 | 2 | 751 | 1.66 | -0.08 | 0.01 | -0.07 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 31.00 | 0.40 | 1.15 | 0.78 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.50 | -0.09 | 0.01 | -0.08 | 7/13/2026 | 8/5/2026 1:59:00 PM EST |
| 32.00 | 0.80 | 1.35 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 46 | 1.57 | -0.11 | 0.01 | -0.09 | 7/31/2026 | 8/5/2026 1:59:00 PM EST |
| 33.00 | 1.10 | 1.40 | 1.25 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.55 | -0.13 | 0.02 | -0.10 | 7/9/2026 | 8/5/2026 1:59:00 PM EST |
| 34.00 | 0.95 | 1.85 | 1.40 | 1.50 | +0.01 | +0.68% | 0.04 | 1 | 79 | 1.50 | -0.16 | 0.02 | -0.11 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 35.00 | 1.50 | 2.05 | 1.78 | 1.65 | +0.05 | +3.13% | 0.05 | 34 | 2,317 | 1.55 | -0.18 | 0.02 | -0.12 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 36.00 | 1.80 | 2.35 | 2.08 | 1.75 | -0.15 | -7.90% | 0.06 | 1 | 150 | 1.55 | -0.21 | 0.02 | -0.13 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 37.00 | 1.90 | 2.85 | 2.38 | 2.65 | +0.15 | +6.00% | 0.06 | 1 | 389 | 1.53 | -0.23 | 0.02 | -0.13 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 38.00 | 1.65 | 3.10 | 2.38 | 3.00 | +0.60 | +25.00% | 0.06 | 1 | 118 | 1.41 | -0.26 | 0.02 | -0.14 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 39.00 | 2.35 | 3.40 | 2.88 | 3.20 | +0.24 | +8.11% | 0.07 | 2 | 185 | 1.45 | -0.29 | 0.03 | -0.15 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 40.00 | 3.20 | 3.70 | 3.45 | 3.40 | +0.08 | +2.41% | 0.09 | 12 | 2,248 | 1.52 | -0.32 | 0.03 | -0.15 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 41.00 | 2.45 | 4.40 | 3.43 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 32 | 1.36 | -0.35 | 0.03 | -0.16 | 7/30/2026 | 8/5/2026 1:59:00 PM EST |
| 42.00 | 4.10 | 4.90 | 4.50 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 95 | 1.53 | -0.38 | 0.03 | -0.16 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 43.00 | 4.40 | 5.60 | 5.00 | 4.51 | 0.00 | 0.00% | 0.12 | 0 | 205 | 1.53 | -0.41 | 0.03 | -0.17 | 7/30/2026 | 8/5/2026 1:59:00 PM EST |
| 44.00 | 4.60 | 5.60 | 5.10 | 5.40 | +0.20 | +3.85% | 0.12 | 1 | 494 | 1.41 | -0.44 | 0.03 | -0.17 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 45.00 | 5.40 | 6.40 | 5.90 | 5.96 | 0.00 | 0.00% | 0.13 | 60 | 860 | 1.47 | -0.46 | 0.03 | -0.17 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 46.00 | 6.30 | 7.00 | 6.65 | 6.60 | -0.70 | -9.59% | 0.14 | 4 | 33 | 1.51 | -0.49 | 0.03 | -0.17 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 47.00 | 6.80 | 9.40 | 8.10 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 212 | 1.74 | -0.52 | 0.03 | -0.17 | 7/30/2026 | 8/5/2026 1:59:00 PM EST |
| 48.00 | 7.40 | 8.30 | 7.85 | 7.62 | 0.00 | 0.00% | 0.16 | 0 | 115 | 1.49 | -0.55 | 0.03 | -0.17 | 7/27/2026 | 8/5/2026 1:59:00 PM EST |
| 49.00 | 8.10 | 8.80 | 8.45 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 38 | 1.47 | -0.58 | 0.03 | -0.16 | 7/14/2026 | 8/5/2026 1:59:00 PM EST |
| 50.00 | 8.60 | 10.00 | 9.30 | 9.73 | 0.00 | 0.00% | 0.19 | 0 | 62 | 1.51 | -0.60 | 0.03 | -0.16 | 8/3/2026 | 8/5/2026 1:59:00 PM EST |
| 55.00 | 12.30 | 14.60 | 13.45 | 13.00 | 0.00 | 0.00% | 0.24 | 0 | 113 | 1.60 | -0.72 | 0.03 | -0.14 | 7/31/2026 | 8/5/2026 1:59:00 PM EST |
| 60.00 | 16.00 | 19.50 | 17.75 | 19.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.16 | -0.81 | 0.02 | -0.11 | 7/28/2026 | 8/5/2026 1:59:00 PM EST |
| 65.00 | 20.90 | 24.00 | 22.45 | % | 0.35 | 0 | 0 | 2.26 | -0.87 | 0.02 | -0.08 | 8/5/2026 1:59:00 PM EST | |||
| 70.00 | 25.60 | 28.50 | 27.05 | % | 0.39 | 0 | 0 | 2.31 | -0.92 | 0.01 | -0.06 | 8/5/2026 1:59:00 PM EST |