Options Chain for BIOMEA FUSION INC COM (BMEA) - $10.78 as of 4/26/2024 8:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.70 | 9.40 | % | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 5.60 | 6.90 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 7.50 | 2.95 | 5.00 | % | 0 | 0 | 3.55 | 0.93 | 0.04 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 10.00 | 0.05 | 4.20 | 1.15 | 0.00 | 0.00% | 0 | 365 | 3.87 | 0.68 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 12.50 | 0.50 | 0.70 | 0.60 | +0.05 | +9.10% | 20 | 252 | 1.10 | 0.36 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 0.20 | 0.60 | 0.25 | +0.05 | +25.00% | 38 | 2,316 | 1.38 | 0.15 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 2,283 | 1.70 | 0.06 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 104 | 2.29 | 0.02 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 276 | 2.48 | 0.01 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 209 | 3.05 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 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 | 3.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 7.50 | 0.05 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.35 | -0.07 | 0.04 | -0.01 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 0.30 | 0.70 | 0.65 | -0.15 | -18.75% | 21 | 80 | 0.89 | -0.32 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 12.50 | 1.90 | 2.45 | 2.57 | 0.00 | 0.00% | 0 | 514 | 1.10 | -0.64 | 0.13 | -0.03 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 4.00 | 4.60 | 3.90 | 0.00 | 0.00% | 0 | 70 | 1.64 | -0.85 | 0.08 | -0.02 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 17.50 | 6.30 | 7.40 | 3.65 | 0.00 | 0.00% | 0 | 16 | 2.42 | -0.94 | 0.04 | -0.01 | 3/20/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 9.00 | 11.30 | 5.15 | 0.00 | 0.00% | 0 | 1 | 4.23 | -0.98 | 0.01 | 0.00 | 3/22/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 11.30 | 13.80 | % | 0 | 0 | 4.55 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 13.80 | 15.80 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 18.80 | 21.40 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |