Options Chain for BIOMEA FUSION INC COM (BMEA) - $6.72 as of 11/20/2024 7:50:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.70 | 4.40 | % | 0 | 0 | 4.40 | 0.93 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 5.00 | 2.25 | 2.65 | 2.43 | -2.12 | -46.60% | 1 | 1 | 2.76 | 0.75 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 1.45 | 1.65 | 1.45 | 0.00 | 0.00% | 84 | 236 | 2.74 | 0.57 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.95 | 1.25 | 1.02 | -0.03 | -2.86% | 124 | 308 | 2.84 | 0.44 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.50 | 0.70 | 0.90 | 0.80 | +0.05 | +6.67% | 41 | 1,309 | 2.89 | 0.34 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 0.65 | 0.70 | 0.65 | +0.05 | +8.34% | 184 | 8,735 | 3.05 | 0.28 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 17.50 | 0.35 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 139 | 3.23 | 0.24 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 0.20 | 1.25 | 0.27 | 0.00 | 0.00% | 0 | 208 | 3.30 | 0.17 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 8 | 5.63 | 0.11 | 0.04 | -0.02 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.05 | 0.11 | 0.04 | -0.02 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.20 | 0.75 | 0.25 | 0.00 | 0.00% | 403 | 66 | 3.07 | -0.07 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 5.00 | 1.05 | 1.20 | 1.10 | +0.04 | +3.78% | 129 | 963 | 2.71 | -0.25 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 2.65 | 2.90 | 2.75 | +0.05 | +1.86% | 30 | 154 | 2.78 | -0.43 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 4.60 | 6.50 | 4.70 | +0.43 | +10.07% | 23 | 4,115 | 2.78 | -0.56 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.50 | 6.90 | 7.30 | 6.00 | 0.00 | 0.00% | 0 | 2,027 | 2.97 | -0.66 | 0.07 | -0.03 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 9.00 | 9.50 | % | 0 | 0 | 2.66 | -0.72 | 0.06 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 17.50 | 11.30 | 12.10 | 7.00 | 0.00 | 0.00% | 0 | 10 | 2.93 | -0.76 | 0.06 | -0.03 | 10/21/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 12.40 | 15.70 | % | 0 | 0 | 5.55 | -0.83 | 0.05 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 22.50 | 14.90 | 18.10 | % | 0 | 0 | 5.63 | -0.89 | 0.04 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 17.30 | 20.50 | % | 0 | 0 | 5.68 | -0.89 | 0.04 | -0.02 | 11/20/2024 3:59:54 PM EST |