Options Chain for 4D MOLECULAR THERAPEUTICS INC COM (FDMT) - $15.51 as of 9/6/2024 3:42:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.10 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 5.00 | 8.10 | 12.00 | % | 0 | 0 | 8.46 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 7.50 | 6.10 | 10.00 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:45 PM EST | |||
| 10.00 | 3.70 | 7.50 | % | 0 | 0 | 4.54 | 0.96 | 0.02 | -0.04 | 9/6/2024 3:59:45 PM EST | |||
| 12.50 | 1.25 | 4.40 | % | 0 | 0 | 2.44 | 0.82 | 0.06 | -0.07 | 9/6/2024 3:59:45 PM EST | |||
| 15.00 | 1.95 | 2.10 | 1.85 | -0.10 | -5.13% | 200 | 763 | 1.47 | 0.62 | 0.09 | -0.08 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 17.50 | 0.30 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 30 | 1.19 | 0.41 | 0.09 | -0.08 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 20.00 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 274 | 4.67 | 0.24 | 0.07 | -0.06 | 8/29/2024 | 9/6/2024 3:59:45 PM EST |
| 22.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.13 | 0.05 | -0.04 | 8/16/2024 | 9/6/2024 3:59:45 PM EST |
| 25.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 6.08 | 0.07 | 0.03 | -0.02 | 8/21/2024 | 9/6/2024 3:59:45 PM EST |
| 27.50 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 2 | 3.11 | 0.03 | 0.02 | -0.01 | 7/23/2024 | 9/6/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 5.00 | % | 0 | 0 | 6.76 | 0.02 | 0.01 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 32.50 | 0.00 | 5.00 | % | 0 | 0 | 7.00 | 0.01 | 0.01 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 35.00 | 0.00 | 5.00 | % | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 37.50 | 0.00 | 5.00 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 40.00 | 0.00 | 5.00 | % | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 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 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 7.50 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.10 | -0.04 | 0.02 | -0.04 | 8/16/2024 | 9/6/2024 3:59:45 PM EST |
| 12.50 | 0.00 | 2.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 3.96 | -0.18 | 0.06 | -0.07 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 15.00 | 0.95 | 2.05 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.52 | -0.38 | 0.09 | -0.08 | 8/20/2024 | 9/6/2024 3:59:45 PM EST |
| 17.50 | 1.35 | 3.90 | 3.05 | 0.00 | 0.00% | 0 | 6 | 2.66 | -0.59 | 0.09 | -0.08 | 8/22/2024 | 9/6/2024 3:59:45 PM EST |
| 20.00 | 3.80 | 7.00 | % | 0 | 0 | 3.44 | -0.76 | 0.07 | -0.06 | 9/6/2024 3:59:45 PM EST | |||
| 22.50 | 6.30 | 8.70 | % | 0 | 0 | 3.22 | -0.87 | 0.05 | -0.04 | 9/6/2024 3:59:45 PM EST | |||
| 25.00 | 8.00 | 11.20 | % | 0 | 0 | 3.62 | -0.93 | 0.03 | -0.02 | 9/6/2024 3:59:45 PM EST | |||
| 27.50 | 10.80 | 14.00 | % | 0 | 0 | 4.25 | -0.97 | 0.02 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 30.00 | 13.20 | 16.50 | % | 0 | 0 | 4.56 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 32.50 | 15.90 | 19.00 | % | 0 | 0 | 4.84 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 35.00 | 18.10 | 21.50 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 37.50 | 20.90 | 24.00 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 40.00 | 24.10 | 26.50 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |