Options Chain for 89BIO INC COM (ETNB) - $14.80 as of 10/8/2025 4:02:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 15.00 | 12.75 | % | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 4.00 | 8.90 | 13.50 | 11.20 | % | 2.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 7.90 | 12.50 | 10.20 | % | 2.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 6.00 | 6.90 | 11.50 | 9.20 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.50 | 5.40 | 10.00 | 7.70 | % | 1.03 | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 9.00 | 5.10 | 8.50 | 6.80 | 6.00 | 0.00 | 0.00% | 0.76 | 0 | 3 | 7.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 10.00 | 4.70 | 7.50 | 6.10 | 4.80 | 0.00 | 0.00% | 0.61 | 0 | 189 | 6.36 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 11.00 | 3.70 | 4.70 | 4.20 | 4.70 | 0.00 | 0.00% | 0.38 | 0 | 100 | 2.55 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 12.50 | 2.20 | 5.00 | 3.60 | 2.35 | 0.00 | 0.00% | 0.29 | 0 | 3 | 4.43 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:55 PM EST |
| 14.00 | 0.80 | 1.75 | 1.28 | 0.72 | 0.00 | 0.00% | 0.09 | 0 | 37 | 1.89 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 3,156 | 0.12 | 0.10 | 1.38 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.39 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.69 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 19.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,268 | 2.36 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 9.00 | 0.00 | 4.80 | 2.40 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.74 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,359 | 0.33 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 125 | 1,383 | 0.10 | -0.90 | 1.38 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 16.00 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 17.50 | 2.35 | 5.00 | 3.68 | 2.60 | 0.00 | 0.00% | 0.21 | 0 | 8 | 3.51 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 19.00 | 4.10 | 6.50 | 5.30 | % | 0.28 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 20.00 | 4.90 | 6.20 | 5.55 | % | 0.28 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 25.00 | 9.90 | 11.50 | 10.70 | % | 0.43 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |