Options Chain for 89BIO INC COM (ETNB) - $8.25 as of 4/26/2024 3:12:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.40 | 6.30 | % | 0 | 2 | 5.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:35 PM EST | |||
| 5.00 | 3.00 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 6 | 7.13 | 0.99 | 0.01 | 0.00 | 2/2/2024 | 4/26/2024 3:59:35 PM EST |
| 7.50 | 0.95 | 1.15 | 1.90 | 0.00 | 0.00% | 0 | 75 | 0.65 | 0.73 | 0.19 | -0.02 | 4/17/2024 | 4/26/2024 3:59:35 PM EST |
| 10.00 | 0.10 | 0.15 | 0.14 | +0.02 | +16.67% | 40 | 148 | 0.72 | 0.22 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:35 PM EST |
| 12.50 | 0.00 | 1.05 | 0.02 | -0.08 | -80.00% | 12 | 376 | 1.01 | 0.03 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:35 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 746 | 1.70 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:35 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.62 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:35 PM EST |
| 20.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 22 | 2.08 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:35 PM EST |
| 22.50 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 539 | 3.78 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:35 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 38 | 3.92 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:35 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:35 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 2 | 4.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:35 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 | 6.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:35 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 46 | 1.95 | -0.01 | 0.01 | 0.00 | 3/22/2024 | 4/26/2024 3:59:35 PM EST |
| 7.50 | 0.15 | 0.30 | 0.15 | -0.11 | -42.31% | 70 | 51 | 0.73 | -0.27 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:35 PM EST |
| 10.00 | 1.55 | 1.90 | 1.27 | 0.00 | 0.00% | 0 | 32 | 0.95 | -0.78 | 0.18 | -0.01 | 4/18/2024 | 4/26/2024 3:59:35 PM EST |
| 12.50 | 2.65 | 5.80 | 2.75 | 0.00 | 0.00% | 0 | 44 | 1.55 | -0.97 | 0.04 | 0.00 | 4/15/2024 | 4/26/2024 3:59:35 PM EST |
| 15.00 | 6.20 | 7.10 | 6.50 | 0.00 | 0.00% | 0 | 163 | 2.39 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:35 PM EST |
| 17.50 | 9.00 | 9.50 | % | 0 | 7 | 2.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:35 PM EST | |||
| 20.00 | 11.40 | 13.20 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:35 PM EST | |||
| 22.50 | 14.00 | 15.70 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:35 PM EST | |||
| 25.00 | 14.40 | 18.90 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:35 PM EST | |||
| 30.00 | 20.90 | 23.30 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:35 PM EST | |||
| 35.00 | 26.30 | 28.00 | 23.65 | 0.00 | 0.00% | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:35 PM EST |