Options Chain for 4D MOLECULAR THERAPEUTICS INC COM (FDMT) - $10.45 as of 5/14/2026 1:46:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 11.50 | 9.25 | % | 9.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 2.00 | 6.10 | 10.50 | 8.30 | % | 4.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 3.00 | 5.00 | 9.50 | 7.25 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 4.00 | 4.10 | 8.50 | 6.30 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 5.00 | 3.00 | 7.50 | 5.25 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 6.00 | 2.00 | 6.50 | 4.25 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 7.00 | 1.10 | 5.50 | 3.30 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 8.00 | 0.50 | 4.90 | 2.70 | 2.90 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.00 | 1.00 | 0.01 | 0.00 | 5/11/2026 | 5/14/2026 1:58:52 PM EST |
| 9.00 | 0.10 | 4.90 | 2.50 | 1.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | 0.90 | 0.22 | -0.04 | 4/6/2026 | 5/14/2026 1:58:52 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.25 | 0 | 111 | 0.00 | 0.49 | 0.50 | -0.15 | 5/11/2026 | 5/14/2026 1:58:52 PM EST |
| 11.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.00 | 0.11 | 0.24 | -0.04 | 5/6/2026 | 5/14/2026 1:58:52 PM EST |
| 12.00 | 0.00 | 3.20 | 1.60 | 0.11 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.00 | 0.01 | 0.04 | 0.00 | 5/7/2026 | 5/14/2026 1:58:52 PM EST |
| 13.00 | 0.00 | 4.70 | 2.35 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 14.00 | 0.00 | 4.70 | 2.35 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 15.00 | 0.00 | 4.70 | 2.35 | 0.20 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/14/2026 1:58:52 PM EST |
| 16.00 | 0.00 | 4.70 | 2.35 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 17.00 | 0.00 | 4.70 | 2.35 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.70 | 2.35 | 0.05 | +0.03 | +150.00% | 2.35 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:52 PM EST |
| 2.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.40 | 6 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:52 PM EST |
| 3.00 | 0.00 | 1.35 | 0.68 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.01 | 34 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:52 PM EST |
| 5.00 | 0.00 | 4.70 | 2.35 | 0.20 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 1:58:52 PM EST |
| 6.00 | 0.00 | 4.70 | 2.35 | % | 0.39 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 7.00 | 0.00 | 4.70 | 2.35 | 0.02 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 1:58:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.86 | 0.00 | 0.01 | 0.00 | 5/12/2026 | 5/14/2026 1:58:52 PM EST |
| 9.00 | 0.00 | 4.70 | 2.35 | 0.50 | 0.00 | 0.00% | 0.26 | 0 | 530 | 0.00 | -0.10 | 0.22 | -0.04 | 4/21/2026 | 5/14/2026 1:58:52 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.21 | -0.51 | 0.50 | -0.15 | 4/17/2026 | 5/14/2026 1:58:52 PM EST |
| 11.00 | 0.05 | 1.30 | 0.68 | % | 0.06 | 0 | 0 | 2.87 | -0.89 | 0.24 | -0.04 | 5/14/2026 1:58:52 PM EST | |||
| 12.00 | 0.00 | 2.70 | 1.35 | % | 0.11 | 0 | 0 | 6.15 | -0.99 | 0.04 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 13.00 | 0.50 | 4.90 | 2.70 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 14.00 | 1.50 | 6.00 | 3.75 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 15.00 | 2.50 | 7.00 | 4.75 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 16.00 | 3.50 | 8.00 | 5.75 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST | |||
| 17.00 | 4.50 | 9.00 | 6.75 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 1:58:52 PM EST |