Options Chain for ITEOS THERAPEUTICS INC COM (ITOS) - $7.85 as of 5/13/2025 8:42:27 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 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 2.00 | 4.00 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 3.00 | 4.40 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 4.00 | 3.50 | 4.20 | % | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 5.00 | 2.50 | 3.00 | 3.20 | +1.60 | +100.00% | 18 | 18 | 4.49 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 6.00 | 1.75 | 2.15 | 2.02 | +1.63 | +417.95% | 21 | 72 | 3.94 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 7.00 | 0.75 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 135 | 2.01 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:56 PM EST |
| 8.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 26 | 36 | 0.45 | 0.36 | 1.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.15 | 0.06 | +0.01 | +20.00% | 210 | 11 | 1.55 | 0.00 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 1.20 | % | 0 | 0 | 9.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 3.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 3.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST | |
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.05 | -0.45 | -90.00% | 12 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 8.00 | 0.15 | 0.35 | 0.25 | % | 10 | 0 | 0.88 | -0.64 | 1.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:56 PM EST | |
| 9.00 | 0.00 | 4.20 | % | 0 | 0 | 0.00 | -1.00 | 0.02 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 10.00 | 1.85 | 4.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 11.00 | 0.50 | 4.70 | % | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 12.00 | 3.70 | 5.90 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 13.00 | 3.60 | 5.60 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 14.00 | 5.20 | 7.30 | % | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST |