Options Chain for BIOMEA FUSION INC COM (BMEA) - $11.24 as of 4/25/2024 7:31:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 5.00 | 5.00 | 6.50 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 7.50 | 2.65 | 3.70 | % | 0 | 0 | 2.17 | 0.93 | 0.05 | -0.01 | 4/25/2024 3:59:53 PM EST | |||
| 10.00 | 0.75 | 1.35 | 1.15 | -0.60 | -34.29% | 364 | 12 | 0.76 | 0.63 | 0.15 | -0.02 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 12.50 | 0.50 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 252 | 1.14 | 0.28 | 0.13 | -0.02 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 15.00 | 0.20 | 0.30 | 0.20 | -0.05 | -20.00% | 194 | 2,499 | 1.28 | 0.10 | 0.06 | -0.01 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 17.50 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2,283 | 1.38 | 0.03 | 0.02 | 0.00 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 104 | 2.38 | 0.01 | 0.01 | 0.00 | 4/18/2024 | 4/25/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 276 | 2.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 209 | 3.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:53 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 | 0.05 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 7.50 | 0.05 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.27 | -0.07 | 0.05 | -0.01 | 4/19/2024 | 4/25/2024 3:59:53 PM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | +0.10 | +14.29% | 2 | 78 | 1.04 | -0.37 | 0.15 | -0.02 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 12.50 | 2.20 | 2.90 | 2.57 | +0.57 | +28.50% | 3 | 517 | 1.18 | -0.72 | 0.13 | -0.02 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 15.00 | 4.30 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 70 | 1.46 | -0.90 | 0.06 | -0.01 | 4/22/2024 | 4/25/2024 3:59:53 PM EST |
| 17.50 | 6.70 | 7.80 | 3.65 | 0.00 | 0.00% | 0 | 16 | 2.35 | -0.97 | 0.02 | 0.00 | 3/20/2024 | 4/25/2024 3:59:53 PM EST |
| 20.00 | 9.20 | 11.70 | 5.15 | 0.00 | 0.00% | 0 | 1 | 4.15 | -0.99 | 0.01 | 0.00 | 3/22/2024 | 4/25/2024 3:59:53 PM EST |
| 22.50 | 11.80 | 13.20 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 25.00 | 13.00 | 15.70 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 30.00 | 19.10 | 20.70 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST |