Options Chain for 89BIO INC COM (ETNB) - $8.73 as of 5/5/2025 3:02:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.50 | 7.10 | % | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 3.30 | 3.80 | 3.46 | +0.66 | +23.58% | 12 | 352 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 1.10 | 1.40 | 1.37 | 0.00 | 0.00% | 0 | 333 | 0.94 | 0.92 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.25 | 0.10 | -0.05 | -33.34% | 1 | 1,658 | 0.93 | 0.08 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 245 | 2.20 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 103 | 3.66 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 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 | 0.75 | % | 0 | 0 | 9.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 378 | 1.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 561 | 0.97 | -0.08 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 1.70 | 2.00 | 0.00 | 0.00% | 0 | 768 | 0.93 | -0.92 | 0.18 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 3.40 | 4.50 | 2.25 | 0.00 | 0.00% | 0 | 9 | 3.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 5.90 | 8.40 | % | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.50 | 8.60 | 11.00 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 11.10 | 13.30 | % | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 13.60 | 16.10 | % | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |