Options Chain for 4D MOLECULAR THERAPEUTICS INC COM (FDMT) - $8.71 as of 12/23/2025 9:34:23 AM 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 | 5.10 | 9.50 | 7.30 | % | 7.30 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 2.50 | 3.60 | 8.00 | 5.80 | 8.85 | 0.00 | 0.00% | 2.32 | 0 | 316 | 0.02 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:59:02 PM EST |
| 4.00 | 2.45 | 6.50 | 4.48 | % | 1.12 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 5.00 | 1.20 | 5.50 | 3.35 | 6.60 | 0.00 | 0.00% | 0.67 | 0 | 107 | 0.02 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:02 PM EST |
| 6.00 | 0.20 | 4.00 | 2.10 | 2.85 | 0.00 | 0.00% | 0.35 | 0 | 110 | 3.88 | 0.99 | 0.03 | -0.01 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 7.50 | 0.80 | 1.95 | 1.38 | 0.80 | -0.90 | -52.95% | 0.18 | 123 | 539 | 2.09 | 0.83 | 0.18 | -0.03 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 9.00 | 0.10 | 0.60 | 0.35 | 0.05 | -0.50 | -90.91% | 0.04 | 1 | 880 | 0.56 | 0.46 | 0.28 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 429 | 1.18 | 0.24 | 0.22 | -0.02 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.19 | 0.11 | 0.13 | -0.01 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 2.74 | 0.00 | 0.00% | 0.02 | 0 | 133 | 1.81 | 0.02 | 0.04 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | 0.66 | 0.00 | 0.00% | 0.18 | 0 | 25 | 7.88 | 0.00 | 0.01 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 15.00 | 0.00 | 1.55 | 0.78 | 0.05 | -0.19 | -79.17% | 0.05 | 2 | 127 | 3.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.21 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:59:02 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 19.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 21.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 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 | 4.90 | 2.45 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 2.50 | 0.00 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:59:02 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 0.53 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -0.01 | 0.03 | -0.01 | 9/23/2025 | 12/23/2025 1:59:02 PM EST |
| 7.50 | 0.25 | 0.40 | 0.33 | 0.35 | +0.10 | +40.00% | 0.04 | 100 | 42 | 0.89 | -0.17 | 0.18 | -0.03 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 9.00 | 0.25 | 1.40 | 0.83 | 1.54 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.34 | -0.54 | 0.28 | -0.02 | 10/8/2025 | 12/23/2025 1:59:02 PM EST |
| 10.00 | 0.10 | 4.90 | 2.50 | 1.55 | 0.00 | 0.00% | 0.25 | 0 | 36 | 4.99 | -0.76 | 0.22 | -0.02 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 11.00 | 0.50 | 4.90 | 2.70 | 1.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.01 | -0.89 | 0.13 | -0.01 | 11/6/2025 | 12/23/2025 1:59:02 PM EST |
| 12.50 | 2.00 | 6.40 | 4.20 | % | 0.34 | 0 | 0 | 4.44 | -0.98 | 0.04 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 14.00 | 3.50 | 7.80 | 5.65 | % | 0.40 | 0 | 0 | 4.68 | -1.00 | 0.01 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 15.00 | 4.50 | 8.70 | 6.60 | % | 0.44 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 16.00 | 5.50 | 9.60 | 7.55 | % | 0.47 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 17.00 | 6.50 | 10.60 | 8.55 | % | 0.50 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 18.00 | 7.50 | 11.60 | 9.55 | % | 0.53 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 19.00 | 8.50 | 12.60 | 10.55 | % | 0.56 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 20.00 | 9.50 | 13.90 | 11.70 | % | 0.58 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 21.00 | 10.50 | 14.70 | 12.60 | % | 0.60 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 22.00 | 11.50 | 15.70 | 13.60 | % | 0.62 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |