Options Chain for ITEOS THERAPEUTICS INC COM (ITOS) - $6.32 as of 3/28/2025 8:12:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.00 | 3.80 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.20 | 3.10 | % | 0 | 0 | 3.65 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.70 | 2.60 | 0.00 | 0.00% | 0 | 22 | 1.78 | 0.91 | 0.13 | -0.01 | 2/20/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.85 | 2.00 | 0.00 | 0.00% | 0 | 17 | 1.16 | 0.69 | 0.41 | -0.01 | 12/30/2024 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 1.55 | 0.44 | 0.00 | 0.00% | 0 | 42 | 4.12 | 0.24 | 0.39 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 816 | 1.35 | 0.06 | 0.14 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 54 | 2.53 | 0.01 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.20 | 0.93 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 3.90 | 0.60 | 0.00 | 0.00% | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 674 | 1.79 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 3.90 | 0.15 | 0.00 | 0.00% | 0 | 36 | 9.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 871 | 3.35 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 3.90 | 1.25 | 0.00 | 0.00% | 0 | 122 | 9.77 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 3.90 | % | 0 | 0 | 9.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 3.90 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 3.90 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 3.90 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 4.29 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.80 | -0.09 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.10 | 0.30 | 0.20 | -0.05 | -20.00% | 1 | 213 | 0.60 | -0.31 | 0.41 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 88 | 1.26 | -0.76 | 0.39 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 1.95 | 0.85 | 0.00 | 0.00% | 0 | 38 | 1.34 | -0.94 | 0.14 | 0.00 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 2.25 | 2.95 | 1.00 | 0.00 | 0.00% | 0 | 13 | 1.67 | -0.99 | 0.02 | 0.00 | 1/22/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 3.60 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 7,421 | 1.56 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 4.20 | 5.10 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 5.20 | 6.10 | 3.92 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 6.20 | 7.10 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 7.20 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 8.20 | 9.10 | 6.95 | 0.00 | 0.00% | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 9.20 | 10.10 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 10.20 | 11.10 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 10.00 | 13.50 | % | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 12.20 | 13.10 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 13.20 | 14.10 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 13.60 | 15.10 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 15.20 | 16.10 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 16.20 | 17.10 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 18.20 | 19.10 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 23.20 | 25.60 | % | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |