Options Chain for ITEOS THERAPEUTICS INC COM (ITOS) - $10.19 as of 8/22/2025 8:15:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.50 | 10.50 | 8.00 | % | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 3.00 | 4.50 | 9.50 | 7.00 | % | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 4.00 | 3.50 | 8.50 | 6.00 | % | 1.50 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 5.00 | 2.50 | 7.50 | 5.00 | % | 1.00 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 6.00 | 1.50 | 6.50 | 4.00 | % | 0.67 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.00 | 0.55 | 5.40 | 2.98 | % | 0.43 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.08 | 1.00 | 0.11 | 0.00 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.24 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.74 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 937 | 0.12 | 0.00 | 0.11 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.45 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 13.00 | 0.55 | 5.40 | 2.98 | % | 0.23 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 14.00 | 1.50 | 6.50 | 4.00 | % | 0.29 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 2.50 | 7.50 | 5.00 | % | 0.33 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 16.00 | 3.50 | 8.40 | 5.95 | % | 0.37 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 17.00 | 4.50 | 9.40 | 6.95 | % | 0.41 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 18.00 | 5.50 | 10.40 | 7.95 | % | 0.44 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |