Options Chain for 4D MOLECULAR THERAPEUTICS INC COM (FDMT) - $11.50 as of 11/3/2025 12:57:04 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 | 8.10 | 12.00 | 10.05 | % | 10.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 2.00 | 7.10 | 11.00 | 9.05 | % | 4.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 3.00 | 6.10 | 10.00 | 8.05 | % | 2.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 4.00 | 6.20 | 8.50 | 7.35 | % | 1.84 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 5.00 | 4.90 | 8.00 | 6.45 | % | 1.29 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 6.00 | 3.10 | 7.00 | 5.05 | 6.04 | 0.00 | 0.00% | 0.84 | 0 | 1 | 5.97 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/3/2025 11:59:00 AM EST |
| 7.00 | 2.15 | 6.00 | 4.08 | % | 0.58 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 8.00 | 2.40 | 5.50 | 3.95 | 3.40 | 0.00 | 0.00% | 0.49 | 0 | 56 | 4.85 | 0.98 | 0.06 | 0.00 | 10/30/2025 | 11/3/2025 11:59:00 AM EST |
| 9.00 | 0.55 | 4.90 | 2.73 | 2.85 | 0.00 | 0.00% | 0.30 | 0 | 43 | 4.56 | 0.86 | 0.11 | -0.01 | 10/24/2025 | 11/3/2025 11:59:00 AM EST |
| 10.00 | 0.95 | 2.40 | 1.68 | 3.18 | 0.00 | 0.00% | 0.17 | 0 | 255 | 2.06 | 0.70 | 0.16 | -0.02 | 10/29/2025 | 11/3/2025 11:59:00 AM EST |
| 11.00 | 0.90 | 2.40 | 1.65 | 1.10 | -0.97 | -46.86% | 0.15 | 101 | 117 | 0.94 | 0.53 | 0.17 | -0.02 | 11/3/2025 | 11/3/2025 11:59:00 AM EST |
| 12.00 | 0.35 | 0.85 | 0.60 | 0.65 | -0.35 | -35.00% | 0.05 | 4 | 211 | 1.00 | 0.36 | 0.16 | -0.02 | 11/3/2025 | 11/3/2025 11:59:00 AM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 347 | 1.76 | 0.23 | 0.13 | -0.02 | 10/28/2025 | 11/3/2025 11:59:00 AM EST |
| 14.00 | 0.00 | 4.40 | 2.20 | 0.49 | 0.00 | 0.00% | 0.16 | 0 | 1 | 5.62 | 0.14 | 0.10 | -0.01 | 10/27/2025 | 11/3/2025 11:59:00 AM EST |
| 15.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 26 | 2.83 | 0.08 | 0.06 | -0.01 | 10/24/2025 | 11/3/2025 11:59:00 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.15 | 0.04 | 0.04 | -0.01 | 11/3/2025 11:59:00 AM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.99 | 0.02 | 0.02 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.48 | 0.01 | 0.01 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | 0.01 | 0.01 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/3/2025 11:59:00 AM 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.08 | 0 | 10 | 4.23 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/3/2025 11:59:00 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 42 | 3.46 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/3/2025 11:59:00 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 16 | 2.81 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/3/2025 11:59:00 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.24 | -0.02 | 0.06 | 0.00 | 10/31/2025 | 11/3/2025 11:59:00 AM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.10 | -0.14 | 0.11 | -0.01 | 10/10/2025 | 11/3/2025 11:59:00 AM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.50 | -0.10 | -16.67% | 0.03 | 120 | 59 | 0.85 | -0.30 | 0.16 | -0.02 | 11/3/2025 | 11/3/2025 11:59:00 AM EST |
| 11.00 | 0.40 | 0.90 | 0.65 | 1.00 | -0.70 | -41.18% | 0.06 | 50 | 10 | 0.97 | -0.47 | 0.17 | -0.02 | 11/3/2025 | 11/3/2025 11:59:00 AM EST |
| 12.00 | 0.10 | 4.90 | 2.50 | 1.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.43 | -0.64 | 0.16 | -0.02 | 10/28/2025 | 11/3/2025 11:59:00 AM EST |
| 13.00 | 0.10 | 4.90 | 2.50 | % | 0.19 | 0 | 0 | 3.65 | -0.77 | 0.13 | -0.02 | 11/3/2025 11:59:00 AM EST | |||
| 14.00 | 1.00 | 5.40 | 3.20 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.39 | -0.86 | 0.10 | -0.01 | 10/28/2025 | 11/3/2025 11:59:00 AM EST |
| 15.00 | 2.00 | 6.00 | 4.00 | % | 0.27 | 0 | 0 | 3.21 | -0.92 | 0.06 | -0.01 | 11/3/2025 11:59:00 AM EST | |||
| 16.00 | 3.00 | 7.00 | 5.00 | % | 0.31 | 0 | 0 | 3.42 | -0.96 | 0.04 | -0.01 | 11/3/2025 11:59:00 AM EST | |||
| 17.00 | 4.00 | 7.80 | 5.90 | % | 0.35 | 0 | 0 | 3.40 | -0.98 | 0.02 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 18.00 | 5.00 | 9.00 | 7.00 | % | 0.39 | 0 | 0 | 3.78 | -0.99 | 0.01 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 19.00 | 6.80 | 8.90 | 7.85 | % | 0.41 | 0 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 20.00 | 7.00 | 11.00 | 9.00 | % | 0.45 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 21.00 | 8.70 | 11.00 | 9.85 | % | 0.47 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:59:00 AM EST | |||
| 22.00 | 9.00 | 13.00 | 11.00 | % | 0.50 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:59:00 AM EST |