Options Chain for ITEOS THERAPEUTICS INC COM (ITOS) - $8.04 as of 11/20/2024 4:14:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 2.00 | 4.00 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.00 | 3.20 | 7.10 | % | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.00 | 2.30 | 5.90 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 1.05 | 5.40 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 4.90 | % | 0 | 0 | 5.45 | 0.96 | 0.07 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 4.70 | % | 0 | 0 | 5.53 | 0.79 | 0.23 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.49 | 0.34 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.22 | 0.24 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 50 | 20 | 0.79 | 0.07 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.02 | 0.04 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 2.31 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.00 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | -0.04 | 0.07 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.21 | 0.23 | -0.01 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.51 | 0.34 | -0.01 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 1.95 | % | 0 | 0 | 1.38 | -0.78 | 0.24 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 1.55 | 3.90 | % | 0 | 0 | 2.75 | -0.93 | 0.11 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 11.00 | 2.60 | 4.20 | % | 0 | 0 | 2.21 | -0.98 | 0.04 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.00 | 1.90 | 5.90 | % | 0 | 0 | 3.21 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 13.00 | 3.00 | 7.00 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 14.00 | 4.00 | 8.00 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 5.00 | 9.00 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 16.00 | 5.90 | 10.00 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 6.90 | 11.00 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |