Options Chain for BIOMEA FUSION INC COM (BMEA) - $2.49 as of 3/28/2025 2:30:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.65 | 3.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 1.00 | 0.15 | 2.85 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 1.50 | 0.00 | 2.85 | 0.99 | +0.03 | +3.13% | 2 | 2 | 0.00 | 0.93 | 0.18 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 2.00 | 0.35 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 8 | 1.48 | 0.72 | 0.44 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 2.50 | 0.10 | 0.30 | 0.35 | +0.15 | +75.00% | 1 | 161 | 1.29 | 0.46 | 0.53 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 3.00 | 0.10 | 0.20 | 0.10 | -0.01 | -9.10% | 2 | 250 | 1.66 | 0.26 | 0.44 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 3.50 | 0.05 | 0.15 | 0.06 | +0.01 | +20.00% | 10 | 129 | 1.78 | 0.13 | 0.29 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 29 | 2.43 | 0.06 | 0.17 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 236 | 2.72 | 0.03 | 0.09 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 535 | 2.20 | 0.01 | 0.05 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 104 | 2.82 | 0.01 | 0.02 | 0.00 | 2/10/2025 | 3/28/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,745 | 2.96 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 309 | 3.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,160 | 3.82 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 430 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.50 | 0.69 | 0.00 | 0.00% | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 270 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 207 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 3/28/2025 3:59:56 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 | 0.05 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 2.87 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.15 | % | 0 | 0 | 2.57 | -0.07 | 0.18 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 2.00 | 0.10 | 0.25 | % | 0 | 0 | 1.51 | -0.28 | 0.44 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 2.50 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 14 | 903 | 1.42 | -0.54 | 0.53 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 3.00 | 0.65 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 18 | 1.97 | -0.74 | 0.44 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 245 | 2.43 | -0.87 | 0.29 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 4.00 | 1.60 | 1.95 | 1.27 | 0.00 | 0.00% | 0 | 36 | 3.05 | -0.94 | 0.17 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 4.50 | 2.00 | 2.50 | 1.30 | 0.00 | 0.00% | 0 | 20 | 7.48 | -0.97 | 0.09 | 0.00 | 1/21/2025 | 3/28/2025 3:59:56 PM EST |
| 5.00 | 2.45 | 2.95 | 2.67 | 0.00 | 0.00% | 0 | 424 | 3.88 | -0.99 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 5.50 | 3.10 | 3.50 | % | 0 | 0 | 4.12 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 5.10 | 5.50 | 4.80 | 0.00 | 0.00% | 0 | 909 | 9.21 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 7.60 | 8.00 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 10.00 | 10.30 | 10.00 | 0.00 | 0.00% | 0 | 25 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 12.50 | 12.80 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 15.10 | 15.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 17.50 | 17.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 20.10 | 20.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 22.50 | 22.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |