Options Chain for BIOMEA FUSION INC COM (BMEA) - $1.17 as of 6/12/2026 7:02:30 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 | 0.30 | 1.05 | 0.68 | 0.65 | 0.00 | 0.00% | 1.36 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 1.00 | 0.00 | 0.45 | 0.23 | 0.29 | -0.21 | -42.00% | 0.23 | 2 | 209 | 6.66 | 0.80 | 1.06 | -0.01 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.02 | 31 | 471 | 2.44 | 0.20 | 0.94 | -0.01 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 3 | 208 | 3.80 | 0.02 | 0.14 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 2.50 | 0.00 | 0.50 | 0.25 | 0.22 | +0.11 | +100.00% | 0.10 | 1 | 160 | 0.00 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 20,263 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.05 | 2 | 248 | 2.10 | -0.20 | 1.06 | -0.01 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 1.50 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.17 | 0 | 516 | 3.74 | -0.80 | 0.94 | -0.01 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 2.00 | 0.45 | 0.90 | 0.68 | 0.80 | 0.00 | 0.00% | 0.34 | 0 | 76 | 4.27 | -0.98 | 0.14 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 2.50 | 0.95 | 1.70 | 1.33 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 5.00 | 3.20 | 4.40 | 3.80 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 7.50 | 5.60 | 7.10 | 6.35 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST |