Options Chain for FIBROGEN INC COM (FGEN) - $0.43 as of 9/6/2024 3:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 1,864 | 2.63 | 0.20 | 2.97 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 426 | 4.85 | 0.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,429 | 5.88 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:47 PM EST |
| 2.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 6,452 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,809 | 0.00 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:47 PM EST |
| 3.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 821 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:47 PM EST |
| 3.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 3:59:47 PM EST |
| 4.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:47 PM EST |
| 4.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:47 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,616 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:47 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 403 | 0.00 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 57 | 2.66 | -0.80 | 2.97 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 1.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 1,566 | 0.00 | -1.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 1.50 | 0.45 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 50 | 7.66 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:47 PM EST |
| 2.00 | 1.45 | 1.85 | 1.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 3:59:47 PM EST |
| 2.50 | 2.00 | 2.35 | 1.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:47 PM EST |
| 3.00 | 2.45 | 2.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 3.50 | 3.00 | 3.20 | % | 0 | 0 | 9.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 4.00 | 3.50 | 3.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 4.50 | 2.45 | 4.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 5.00 | 4.50 | 4.90 | 4.19 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 7.50 | 7.00 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |