Options Chain for CULLINAN THERAPEUTICS INC COM (CGEM) - $10.20 as of 12/3/2025 11:34:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 11.50 | 9.25 | % | 9.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:58:46 AM EST | |||
| 2.50 | 5.50 | 10.00 | 7.75 | 5.41 | 0.00 | 0.00% | 3.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/3/2025 10:58:46 AM EST |
| 4.00 | 4.00 | 8.50 | 6.25 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:58:46 AM EST | |||
| 5.00 | 3.00 | 7.50 | 5.25 | 3.10 | 0.00 | 0.00% | 1.05 | 0 | 5 | 8.04 | 1.00 | 0.01 | 0.00 | 11/12/2025 | 12/3/2025 10:58:46 AM EST |
| 6.00 | 2.00 | 6.70 | 4.35 | % | 0.72 | 0 | 0 | 6.98 | 0.95 | 0.04 | -0.01 | 12/3/2025 10:58:46 AM EST | |||
| 7.50 | 2.80 | 5.50 | 4.15 | 4.00 | 0.00 | 0.00% | 0.55 | 0 | 13 | 5.74 | 0.84 | 0.07 | -0.02 | 11/28/2025 | 12/3/2025 10:58:46 AM EST |
| 9.00 | 1.95 | 2.45 | 2.20 | 1.96 | -0.04 | -2.00% | 0.24 | 1 | 6,047 | 1.65 | 0.69 | 0.09 | -0.03 | 12/3/2025 | 12/3/2025 10:58:46 AM EST |
| 10.00 | 1.45 | 1.95 | 1.70 | 1.62 | +0.12 | +8.00% | 0.17 | 4 | 792 | 1.83 | 0.59 | 0.11 | -0.04 | 12/3/2025 | 12/3/2025 10:58:46 AM EST |
| 11.00 | 0.05 | 1.65 | 0.85 | 0.95 | -0.15 | -13.64% | 0.08 | 6 | 561 | 1.21 | 0.47 | 0.11 | -0.04 | 12/3/2025 | 12/3/2025 10:58:46 AM EST |
| 12.50 | 0.50 | 0.90 | 0.70 | 0.70 | -0.05 | -6.67% | 0.06 | 14 | 453 | 1.57 | 0.32 | 0.10 | -0.04 | 12/3/2025 | 12/3/2025 10:58:46 AM EST |
| 14.00 | 0.05 | 1.15 | 0.60 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 58 | 1.79 | 0.21 | 0.08 | -0.03 | 12/2/2025 | 12/3/2025 10:58:46 AM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.15 | +100.00% | 0.02 | 10 | 4,708 | 1.43 | 0.14 | 0.07 | -0.02 | 12/3/2025 | 12/3/2025 10:58:46 AM EST |
| 16.00 | 0.00 | 3.00 | 1.50 | % | 0.09 | 0 | 0 | 5.26 | 0.13 | 0.06 | -0.02 | 12/3/2025 10:58:46 AM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | 0.81 | 0.00 | 0.00% | 0.14 | 0 | 172 | 7.88 | 0.09 | 0.04 | -0.02 | 11/24/2025 | 12/3/2025 10:58:46 AM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 154 | 2.86 | 0.03 | 0.02 | -0.01 | 11/25/2025 | 12/3/2025 10:58:46 AM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.76 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 12/3/2025 10:58:46 AM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 5 | 8.84 | 0.01 | 0.01 | 0.00 | 1/15/2025 | 12/3/2025 10:58:46 AM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 2.28 | 0.00 | 0.00% | 0.08 | 0 | 15 | 9.29 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 12/3/2025 10:58:46 AM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.17 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 12/3/2025 10:58:46 AM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 103 | 5.18 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 12/3/2025 10:58:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:58:46 AM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:58:46 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:58:46 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.96 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 10:58:46 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.77 | -0.05 | 0.04 | -0.01 | 12/1/2025 | 12/3/2025 10:58:46 AM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,075 | 2.00 | -0.16 | 0.07 | -0.02 | 12/2/2025 | 12/3/2025 10:58:46 AM EST |
| 9.00 | 0.45 | 1.35 | 0.90 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 524 | 1.74 | -0.31 | 0.09 | -0.03 | 12/1/2025 | 12/3/2025 10:58:46 AM EST |
| 10.00 | 0.80 | 1.40 | 1.10 | 1.40 | +0.23 | +19.66% | 0.11 | 4 | 236 | 1.63 | -0.41 | 0.11 | -0.04 | 12/3/2025 | 12/3/2025 10:58:46 AM EST |
| 11.00 | 0.10 | 4.90 | 2.50 | % | 0.23 | 0 | 0 | 5.30 | -0.53 | 0.11 | -0.04 | 12/3/2025 10:58:46 AM EST | |||
| 12.50 | 0.50 | 5.30 | 2.90 | 2.35 | 0.00 | 0.00% | 0.23 | 0 | 227 | 4.41 | -0.68 | 0.10 | -0.04 | 12/1/2025 | 12/3/2025 10:58:46 AM EST |
| 14.00 | 2.00 | 6.50 | 4.25 | % | 0.30 | 0 | 0 | 4.46 | -0.79 | 0.08 | -0.03 | 12/3/2025 10:58:46 AM EST | |||
| 15.00 | 2.55 | 7.40 | 4.98 | 3.31 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.69 | -0.86 | 0.07 | -0.02 | 8/2/2024 | 12/3/2025 10:58:46 AM EST |
| 16.00 | 3.50 | 8.00 | 5.75 | % | 0.36 | 0 | 0 | 4.79 | -0.87 | 0.06 | -0.02 | 12/3/2025 10:58:46 AM EST | |||
| 17.50 | 5.00 | 9.50 | 7.25 | % | 0.41 | 0 | 0 | 4.96 | -0.91 | 0.04 | -0.02 | 12/3/2025 10:58:46 AM EST | |||
| 20.00 | 7.50 | 12.00 | 9.75 | 5.60 | 0.00 | 0.00% | 0.49 | 0 | 7 | 5.00 | -0.97 | 0.02 | -0.01 | 8/26/2024 | 12/3/2025 10:58:46 AM EST |
| 22.50 | 10.00 | 14.50 | 12.25 | % | 0.54 | 0 | 0 | 5.34 | -0.99 | 0.01 | 0.00 | 12/3/2025 10:58:46 AM EST | |||
| 25.00 | 12.50 | 17.00 | 14.75 | % | 0.59 | 0 | 0 | 5.62 | -0.99 | 0.01 | 0.00 | 12/3/2025 10:58:46 AM EST | |||
| 30.00 | 17.50 | 22.00 | 19.75 | % | 0.66 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:58:46 AM EST | |||
| 35.00 | 22.50 | 27.00 | 24.75 | % | 0.71 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:58:46 AM EST | |||
| 40.00 | 27.50 | 32.00 | 29.75 | % | 0.74 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:58:46 AM EST |