Options Chain for 4D MOLECULAR THERAPEUTICS INC COM (FDMT) - $14.31 as of 10/1/2026 5:31:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.00 | 14.50 | 12.25 | % | 6.12 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 3.00 | 9.00 | 13.50 | 11.25 | 6.80 | 0.00 | 0.00% | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 10/1/2026 3:59:53 PM EST |
| 4.00 | 8.00 | 12.50 | 10.25 | 5.60 | 0.00 | 0.00% | 2.56 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 10/1/2026 3:59:53 PM EST |
| 5.00 | 7.00 | 11.50 | 9.25 | 8.54 | 0.00 | 0.00% | 1.85 | 0 | 161 | 9.99 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 3:59:53 PM EST |
| 6.00 | 6.00 | 9.90 | 7.95 | % | 1.32 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 7.00 | 5.00 | 9.50 | 7.25 | 8.90 | 0.00 | 0.00% | 1.04 | 0 | 23 | 7.11 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:53 PM EST |
| 8.00 | 4.00 | 8.50 | 6.25 | 7.90 | 0.00 | 0.00% | 0.78 | 0 | 40 | 6.12 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:53 PM EST |
| 9.00 | 4.70 | 5.10 | 4.90 | 6.85 | 0.00 | 0.00% | 0.54 | 0 | 59 | 1.62 | 0.99 | 0.01 | 0.00 | 8/25/2026 | 10/1/2026 3:59:53 PM EST |
| 10.00 | 3.70 | 4.10 | 3.90 | 4.50 | 0.00 | 0.00% | 0.39 | 0 | 3,114 | 1.51 | 0.97 | 0.02 | -0.01 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 11.00 | 1.00 | 5.50 | 3.25 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 73 | 3.94 | 0.92 | 0.06 | -0.01 | 8/28/2026 | 10/1/2026 3:59:53 PM EST |
| 12.00 | 1.95 | 2.30 | 2.13 | 2.46 | +0.46 | +23.00% | 0.18 | 44 | 66 | 0.78 | 0.82 | 0.10 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 13.00 | 0.55 | 4.90 | 2.73 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 12 | 4.17 | 0.67 | 0.15 | -0.03 | 9/15/2026 | 10/1/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 4.70 | 2.35 | 2.38 | 0.00 | 0.00% | 0.17 | 0 | 4 | 4.32 | 0.50 | 0.17 | -0.03 | 9/16/2026 | 10/1/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 1.05 | 0.55 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.85 | 0.35 | 0.16 | -0.03 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 4.20 | 2.10 | 1.15 | 0.00 | 0.00% | 0.13 | 0 | 59 | 4.41 | 0.22 | 0.13 | -0.03 | 9/22/2026 | 10/1/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 15 | 2.68 | 0.13 | 0.09 | -0.02 | 9/22/2026 | 10/1/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 3.90 | 1.95 | 1.19 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.77 | 0.07 | 0.06 | -0.01 | 9/15/2026 | 10/1/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 3.80 | 1.90 | % | 0.10 | 0 | 0 | 4.70 | 0.04 | 0.04 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.23 | 0.02 | 0.02 | 0.00 | 6/30/2026 | 10/1/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 3.70 | 1.85 | % | 0.09 | 0 | 0 | 4.97 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 3.80 | 1.90 | % | 0.09 | 0 | 0 | 5.21 | 0.00 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 3.80 | 1.90 | % | 0.08 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 3.80 | 1.90 | % | 0.08 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/1/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 3.80 | 1.90 | % | 0.07 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 3.80 | 1.90 | % | 0.07 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 3.80 | 1.90 | % | 0.07 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 3.80 | 1.90 | % | 0.07 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 3.80 | 1.90 | % | 0.06 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 3.80 | 1.90 | % | 0.06 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 3.80 | 1.90 | % | 0.06 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 3.80 | 1.90 | % | 0.63 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 3.80 | 1.90 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/1/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 3.80 | 1.90 | 0.45 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 3.80 | 1.90 | 0.20 | 0.00 | 0.00% | 0.27 | 0 | 4 | 9.53 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 4.56 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 56 | 7.09 | -0.01 | 0.01 | 0.00 | 8/25/2026 | 10/1/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 1.90 | 0.95 | 0.17 | 0.00 | 0.00% | 0.10 | 0 | 18 | 3.77 | -0.03 | 0.02 | -0.01 | 8/25/2026 | 10/1/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 3.80 | 1.90 | 0.06 | 0.00 | 0.00% | 0.17 | 0 | 10 | 5.38 | -0.08 | 0.06 | -0.01 | 9/24/2026 | 10/1/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.58 | -0.18 | 0.10 | -0.02 | 9/11/2026 | 10/1/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.17 | -0.33 | 0.15 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 4.50 | 2.25 | 0.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.08 | -0.50 | 0.17 | -0.03 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 1.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.82 | -0.65 | 0.16 | -0.03 | 9/16/2026 | 10/1/2026 3:59:53 PM EST |
| 16.00 | 0.20 | 4.90 | 2.55 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 20 | 3.19 | -0.78 | 0.13 | -0.03 | 8/21/2026 | 10/1/2026 3:59:53 PM EST |
| 17.00 | 0.70 | 4.90 | 2.80 | % | 0.16 | 0 | 0 | 2.55 | -0.87 | 0.09 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 18.00 | 1.50 | 6.00 | 3.75 | % | 0.21 | 0 | 0 | 2.86 | -0.93 | 0.06 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 19.00 | 2.50 | 7.00 | 4.75 | % | 0.25 | 0 | 0 | 3.06 | -0.96 | 0.04 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 20.00 | 3.50 | 8.00 | 5.75 | % | 0.29 | 0 | 0 | 3.24 | -0.98 | 0.02 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 21.00 | 4.50 | 9.00 | 6.75 | % | 0.32 | 0 | 0 | 3.41 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 22.00 | 5.50 | 10.00 | 7.75 | % | 0.35 | 0 | 0 | 3.56 | -1.00 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 23.00 | 6.50 | 11.00 | 8.75 | % | 0.38 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 24.00 | 7.50 | 12.00 | 9.75 | % | 0.41 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 25.00 | 8.50 | 13.00 | 10.75 | % | 0.43 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 26.00 | 9.50 | 14.00 | 11.75 | % | 0.45 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 27.00 | 10.50 | 15.00 | 12.75 | % | 0.47 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 28.00 | 11.50 | 16.00 | 13.75 | % | 0.49 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 29.00 | 12.50 | 17.00 | 14.75 | % | 0.51 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 30.00 | 13.50 | 18.00 | 15.75 | % | 0.53 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 31.00 | 14.50 | 19.00 | 16.75 | % | 0.54 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 32.00 | 15.50 | 20.00 | 17.75 | % | 0.55 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |