Options Chain for BIOMEA FUSION INC COM (BMEA) - $1.89 as of 4/27/2026 7:12:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.55 | 1.20 | 0.88 | 0.85 | 0.00 | 0.00% | 0.88 | 0 | 31 | 4.79 | 0.96 | 0.13 | 0.00 | 4/23/2026 | 4/27/2026 3:59:52 PM EST |
| 1.50 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.32 | 0 | 33 | 4.86 | 0.73 | 0.54 | -0.01 | 4/23/2026 | 4/27/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.15 | -50.00% | 0.17 | 4 | 44 | 4.85 | 0.42 | 0.65 | -0.01 | 4/27/2026 | 4/27/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.03 | 12 | 348 | 2.29 | 0.19 | 0.46 | 0.00 | 4/27/2026 | 4/27/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.82 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/27/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.37 | -0.04 | 0.13 | 0.00 | 4/20/2026 | 4/27/2026 3:59:52 PM EST |
| 1.50 | 0.00 | 0.60 | 0.30 | 0.15 | +0.02 | +15.39% | 0.20 | 20 | 38 | 5.30 | -0.27 | 0.54 | -0.01 | 4/27/2026 | 4/27/2026 3:59:52 PM EST |
| 2.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.20 | 5 | 115 | 1.54 | -0.58 | 0.65 | -0.01 | 4/27/2026 | 4/27/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | 0.18 | 0 | 9 | 2.32 | -0.81 | 0.46 | 0.00 | 4/22/2026 | 4/27/2026 3:59:52 PM EST |
| 5.00 | 2.50 | 3.70 | 3.10 | % | 0.62 | 0 | 0 | 6.20 | -1.00 | 0.01 | 0.00 | 4/27/2026 3:59:52 PM EST | |||
| 7.50 | 5.00 | 6.20 | 5.60 | % | 0.75 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:52 PM EST |