Options Chain for BIOMEA FUSION INC COM (BMEA) - $1.80 as of 5/13/2025 7:09:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 1.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 1.50 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 181 | 2.70 | 0.95 | 0.56 | 0.00 | 5/9/2025 | 5/12/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 277 | 1.71 | 0.13 | 1.16 | 0.00 | 5/8/2025 | 5/12/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 491 | 3.09 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/12/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 54 | 8.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/12/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/12/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/12/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 4:00:00 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 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/12/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.54 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/12/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 625 | 2.16 | -0.05 | 0.56 | 0.00 | 5/7/2025 | 5/12/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1,475 | 2.03 | -0.87 | 1.16 | 0.00 | 5/9/2025 | 5/12/2025 4:00:00 PM EST |
| 2.50 | 0.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 1 | 5.78 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 5/12/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 2.25 | 1.25 | 0.00 | 0.00% | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/12/2025 4:00:00 PM EST |
| 3.50 | 1.50 | 1.95 | % | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 4.00 | 1.95 | 2.40 | % | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 4.50 | 2.50 | 2.90 | % | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 5.00 | 3.00 | 3.40 | % | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST |