Options Chain for Q32 BIO INC COM (QTTB) - $15.15 as of 7/27/2026 3:11:30 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 14.70 | 13.10 | % | 5.24 | 0 | 0 | 0.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 5.00 | 9.50 | 12.50 | 11.00 | % | 2.20 | 0 | 0 | 0.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 7.50 | 7.10 | 10.00 | 8.55 | % | 1.14 | 0 | 0 | 0.04 | 0.99 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 10.00 | 5.10 | 7.00 | 6.05 | % | 0.60 | 0 | 0 | 0.04 | 0.95 | 0.02 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 12.50 | 3.40 | 5.80 | 4.60 | % | 0.37 | 0 | 0 | 0.34 | 0.89 | 0.03 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 15.00 | 2.15 | 4.70 | 3.43 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.52 | 0.80 | 0.04 | -0.05 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 17.50 | 1.30 | 2.90 | 2.10 | 1.90 | +0.05 | +2.71% | 0.12 | 40 | 41 | 0.39 | 0.70 | 0.05 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 20.00 | 0.05 | 4.70 | 2.38 | % | 0.12 | 0 | 0 | 1.01 | 0.59 | 0.06 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 22.50 | 0.05 | 4.70 | 2.38 | % | 0.11 | 0 | 0 | 1.24 | 0.48 | 0.06 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 25.00 | 0.05 | 4.50 | 2.28 | % | 0.09 | 0 | 0 | 1.39 | 0.39 | 0.05 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.14 | 0.24 | 0.04 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.36 | 0.15 | 0.03 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.54 | 0.09 | 0.02 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 4.10 | 2.05 | % | 0.05 | 0 | 0 | 3.36 | 0.05 | 0.01 | -0.01 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.34 | -0.01 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 10.00 | 0.15 | 0.95 | 0.55 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 570 | 1.50 | -0.05 | 0.02 | -0.04 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 12.50 | 0.05 | 4.70 | 2.38 | % | 0.19 | 0 | 0 | 2.25 | -0.11 | 0.03 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 15.00 | 0.05 | 4.70 | 2.38 | % | 0.16 | 0 | 0 | 1.66 | -0.20 | 0.04 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 17.50 | 1.50 | 4.40 | 2.95 | % | 0.17 | 0 | 0 | 2.00 | -0.30 | 0.05 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 20.00 | 3.50 | 6.40 | 4.95 | % | 0.25 | 0 | 0 | 2.17 | -0.41 | 0.06 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 22.50 | 5.60 | 8.50 | 7.05 | % | 0.31 | 0 | 0 | 2.31 | -0.52 | 0.06 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 25.00 | 7.80 | 10.80 | 9.30 | % | 0.37 | 0 | 0 | 2.49 | -0.61 | 0.05 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 30.00 | 12.50 | 16.00 | 14.25 | % | 0.47 | 0 | 0 | 3.07 | -0.76 | 0.04 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 17.50 | 21.00 | 19.25 | % | 0.55 | 0 | 0 | 3.47 | -0.85 | 0.03 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 40.00 | 22.90 | 26.00 | 24.45 | % | 0.61 | 0 | 0 | 3.80 | -0.91 | 0.02 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 45.00 | 27.50 | 31.00 | 29.25 | % | 0.65 | 0 | 0 | 4.10 | -0.95 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST |