Options Chain for CHIMERIX INC COM (CMRX) - $8.50 as of 3/31/2025 3:30:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 9.90 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 2.00 | 4.00 | 8.90 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 3.00 | 3.00 | 7.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 4.00 | 4.40 | 7.00 | 4.46 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 5.00 | 1.95 | 6.00 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:59 PM EST |
| 6.00 | 2.45 | 5.00 | 2.40 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:59 PM EST |
| 7.00 | 1.50 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.99 | 0.03 | 0.00 | 3/19/2025 | 3/31/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.52 | 0.80 | 0.42 | -0.01 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 610 | 0.27 | 0.21 | 0.52 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.01 | 0.03 | 0.00 | 3/11/2025 | 3/31/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 4.90 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 4.90 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 4.90 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 4.90 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 4.90 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.68 | -0.01 | 0.03 | 0.00 | 3/11/2025 | 3/31/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,174 | 0.32 | -0.20 | 0.42 | -0.01 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.92 | -0.79 | 0.52 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 4.90 | 1.23 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.99 | 0.03 | 0.00 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 11.00 | 0.10 | 4.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 12.00 | 1.00 | 5.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 13.00 | 2.00 | 6.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 14.00 | 3.00 | 7.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 15.00 | 4.00 | 8.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |