Options Chain for BIOMEA FUSION INC COM (BMEA) - $1.84 as of 10/8/2025 3:48:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.05 | 1.80 | 0.93 | 1.25 | 0.00 | 0.00% | 1.86 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 1.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.40 | 0 | 22 | 4.34 | 0.99 | 0.09 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 1.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.06 | -16.67% | 0.17 | 78 | 880 | 1.61 | 0.72 | 0.77 | -0.01 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.04 | 229 | 1,748 | 1.65 | 0.30 | 0.80 | -0.01 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 218 | 2,686 | 2.26 | 0.08 | 0.35 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 335 | 897 | 2.89 | 0.02 | 0.10 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 3.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 205 | 8.16 | 0.00 | 0.02 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1,890 | 7.23 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 6.65 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:02 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 1 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.31 | -86.12% | 0.03 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | -0.01 | 0.09 | 0.00 | 8/20/2025 | 10/8/2025 2:59:02 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 460 | 1.23 | -0.28 | 0.77 | -0.01 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 2.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.05 | -14.29% | 0.17 | 22 | 877 | 1.83 | -0.70 | 0.80 | -0.01 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 2.50 | 0.75 | 0.90 | 0.83 | 0.75 | 0.00 | 0.00% | 0.33 | 0 | 986 | 2.80 | -0.92 | 0.35 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 3.00 | 1.15 | 1.40 | 1.28 | 1.15 | 0.00 | 0.00% | 0.43 | 0 | 6 | 4.08 | -0.98 | 0.10 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 3.50 | 1.65 | 1.90 | 1.78 | % | 0.51 | 0 | 0 | 4.64 | -1.00 | 0.02 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 4.00 | 2.15 | 2.50 | 2.33 | 1.85 | 0.00 | 0.00% | 0.58 | 0 | 250 | 5.10 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 10/8/2025 2:59:02 PM EST |
| 4.50 | 2.70 | 2.95 | 2.83 | % | 0.63 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 5.00 | 3.10 | 3.50 | 3.30 | % | 0.66 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 5.50 | 3.60 | 4.10 | 3.85 | % | 0.70 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 7.50 | 5.60 | 6.00 | 5.80 | % | 0.77 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |