Options Chain for 89BIO INC COM (ETNB) - $9.23 as of 8/18/2025 10:22:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 7.50 | 6.95 | % | 2.78 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:01 AM EST | |||
| 5.00 | 4.00 | 4.90 | 4.45 | % | 0.89 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:01 AM EST | |||
| 7.50 | 1.70 | 2.45 | 2.08 | % | 0.28 | 0 | 0 | 1.30 | 0.85 | 0.10 | -0.01 | 8/18/2025 11:59:01 AM EST | |||
| 10.00 | 0.60 | 0.75 | 0.68 | 0.60 | 0.00 | 0.00% | 0.07 | 49 | 433 | 0.81 | 0.44 | 0.18 | -0.01 | 8/18/2025 | 8/18/2025 11:59:01 AM EST |
| 12.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.05 | -20.00% | 0.02 | 744 | 688 | 0.92 | 0.14 | 0.10 | -0.01 | 8/18/2025 | 8/18/2025 11:59:01 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.23 | 0.03 | 0.03 | 0.00 | 8/18/2025 11:59:01 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.01 | 0.01 | 0.00 | 8/18/2025 11:59:01 AM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.47 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/18/2025 11:59:01 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:01 AM 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:01 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:01 AM EST | |||
| 7.50 | 0.10 | 0.25 | 0.18 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.78 | -0.15 | 0.10 | -0.01 | 8/4/2025 | 8/18/2025 11:59:01 AM EST |
| 10.00 | 1.15 | 1.35 | 1.25 | 1.31 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.80 | -0.56 | 0.18 | -0.01 | 8/12/2025 | 8/18/2025 11:59:01 AM EST |
| 12.50 | 2.90 | 3.60 | 3.25 | % | 0.26 | 0 | 0 | 1.25 | -0.86 | 0.10 | -0.01 | 8/18/2025 11:59:01 AM EST | |||
| 15.00 | 5.30 | 6.50 | 5.90 | % | 0.39 | 0 | 0 | 2.07 | -0.97 | 0.03 | 0.00 | 8/18/2025 11:59:01 AM EST | |||
| 17.50 | 7.70 | 9.00 | 8.35 | % | 0.48 | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 8/18/2025 11:59:01 AM EST | |||
| 20.00 | 10.40 | 11.50 | 10.95 | % | 0.55 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:01 AM EST | |||
| 22.50 | 12.60 | 14.40 | 13.50 | % | 0.60 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:01 AM EST |