Options Chain for G1 THERAPEUTICS INC COM (GTHX) - $4.28 as of 4/18/2024 9:45:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.50 | 6.20 | % | 0 | 0 | 0.03 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:58 PM EST | |||
| 1.00 | 1.00 | 5.80 | % | 0 | 0 | 0.03 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:58 PM EST | |||
| 1.50 | 0.50 | 5.30 | 1.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 3/18/2024 | 4/17/2024 3:59:58 PM EST |
| 2.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 4/17/2024 3:59:58 PM EST | |||
| 2.50 | 0.15 | 5.00 | 1.80 | 0.00 | 0.00% | 0 | 3,112 | 0.02 | 1.00 | 0.00 | -0.04 | 4/16/2024 | 4/17/2024 3:59:58 PM EST |
| 3.00 | 0.05 | 3.80 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | -0.05 | 4/11/2024 | 4/17/2024 3:59:58 PM EST |
| 3.50 | 0.00 | 3.30 | 0.80 | 0.00 | 0.00% | 0 | 158 | 4.23 | 0.99 | 0.04 | -0.06 | 4/15/2024 | 4/17/2024 3:59:58 PM EST |
| 4.00 | 0.05 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 178 | 2.50 | 0.87 | 0.53 | -0.08 | 4/17/2024 | 4/17/2024 3:59:58 PM EST |
| 4.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.20 | 0.46 | 1.02 | -0.07 | 4/17/2024 | 4/17/2024 3:59:58 PM EST |
| 5.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 12,834 | 1.69 | 0.11 | 0.46 | -0.03 | 4/17/2024 | 4/17/2024 3:59:58 PM EST |
| 5.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 740 | 0.00 | 0.03 | 0.13 | -0.01 | 4/8/2024 | 4/17/2024 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,550 | 4.62 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/17/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 4/17/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 4/17/2024 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,534 | 0.00 | 0.00 | 0.00 | -0.04 | 4/5/2024 | 4/17/2024 3:59:58 PM EST |
| 3.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 34 | 9.01 | 0.00 | 0.00 | -0.05 | 3/27/2024 | 4/17/2024 3:59:58 PM EST |
| 3.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 6.81 | -0.01 | 0.04 | -0.06 | 4/1/2024 | 4/17/2024 3:59:58 PM EST |
| 4.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 42 | 2.06 | -0.13 | 0.53 | -0.08 | 4/16/2024 | 4/17/2024 3:59:58 PM EST |
| 4.50 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 2.25 | -0.54 | 1.02 | -0.07 | 4/16/2024 | 4/17/2024 3:59:58 PM EST |
| 5.00 | 0.50 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 1,815 | 4.46 | -0.89 | 0.46 | -0.03 | 4/17/2024 | 4/17/2024 3:59:58 PM EST |
| 5.50 | 0.40 | 3.70 | % | 0 | 0 | 0.00 | -0.97 | 0.13 | -0.01 | 4/17/2024 3:59:58 PM EST | |||
| 7.50 | 0.85 | 5.50 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 4/17/2024 3:59:58 PM EST |