Options Chain for ITEOS THERAPEUTICS INC COM (ITOS) - $11.76 as of 4/15/2024 9:32:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.60 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 2.50 | 8.80 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 4.00 | 6.40 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 5.00 | 6.30 | 9.00 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 3:59:51 PM EST |
| 6.00 | 5.30 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/15/2024 3:59:51 PM EST | |||
| 7.50 | 3.90 | 5.90 | % | 0 | 6 | 8.78 | 0.97 | 0.02 | -0.02 | 4/15/2024 3:59:51 PM EST | |||
| 9.00 | 2.30 | 4.10 | 2.00 | 0.00 | 0.00% | 0 | 153 | 5.85 | 0.87 | 0.07 | -0.09 | 3/19/2024 | 4/15/2024 3:59:51 PM EST |
| 10.00 | 1.35 | 2.80 | 2.60 | +0.60 | +30.00% | 6 | 260 | 3.97 | 0.81 | 0.11 | -0.09 | 4/15/2024 | 4/15/2024 3:59:51 PM EST |
| 11.00 | 0.45 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 29 | 8.50 | 0.66 | 0.15 | -0.11 | 4/4/2024 | 4/15/2024 3:59:51 PM EST |
| 12.50 | 0.05 | 3.90 | 1.50 | 0.00 | 0.00% | 0 | 164 | 4.21 | 0.40 | 0.19 | -0.10 | 3/27/2024 | 4/15/2024 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 3.05 | 0.15 | 0.13 | -0.05 | 3/27/2024 | 4/15/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 19 | 3.54 | 0.06 | 0.07 | -0.03 | 4/9/2024 | 4/15/2024 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 20 | 3.97 | 0.02 | 0.03 | -0.01 | 4/15/2024 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 826 | 4.53 | 0.00 | 0.01 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 46 | 5.30 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.48 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 4/15/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 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 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/15/2024 3:59:51 PM EST |
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 50 | 7.79 | 0.00 | 0.00 | -0.01 | 4/15/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 157 | 5.83 | -0.03 | 0.02 | -0.02 | 4/15/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.68 | -0.13 | 0.07 | -0.09 | 4/8/2024 | 4/15/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 106 | 3.24 | -0.19 | 0.11 | -0.09 | 4/12/2024 | 4/15/2024 3:59:51 PM EST |
| 11.00 | 0.05 | 0.45 | 1.30 | 0.00 | 0.00% | 0 | 11 | 1.09 | -0.34 | 0.15 | -0.11 | 1/26/2024 | 4/15/2024 3:59:51 PM EST |
| 12.50 | 0.45 | 4.50 | 0.60 | 0.00 | 0.00% | 0 | 4 | 8.39 | -0.60 | 0.19 | -0.10 | 4/4/2024 | 4/15/2024 3:59:51 PM EST |
| 14.00 | 1.20 | 5.00 | 1.05 | 0.00 | 0.00% | 0 | 1 | 7.20 | -0.85 | 0.13 | -0.05 | 4/1/2024 | 4/15/2024 3:59:51 PM EST |
| 15.00 | 2.85 | 5.50 | % | 0 | 0 | 6.70 | -0.94 | 0.07 | -0.03 | 4/15/2024 3:59:51 PM EST | |||
| 16.00 | 3.90 | 6.50 | % | 0 | 0 | 7.17 | -0.98 | 0.03 | -0.01 | 4/15/2024 3:59:51 PM EST | |||
| 17.50 | 5.40 | 7.40 | % | 0 | 0 | 6.54 | -1.00 | 0.01 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 19.00 | 6.90 | 9.50 | % | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 20.00 | 7.90 | 10.50 | % | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 21.00 | 8.60 | 11.50 | % | 0 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 22.50 | 10.40 | 13.00 | % | 0 | 0 | 9.34 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 24.00 | 11.90 | 14.50 | % | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 25.00 | 12.80 | 15.50 | % | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST | |||
| 30.00 | 17.80 | 20.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:51 PM EST |