Options Chain for KRYSTAL BIOTECH INC COM (KRYS) - $178.10 as of 11/20/2024 8:21:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 126.00 | 130.90 | 129.80 | 0.00 | 0.00% | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:25 PM EST |
| 55.00 | 121.00 | 125.90 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 60.00 | 116.00 | 120.90 | 128.13 | 0.00 | 0.00% | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 3:59:25 PM EST |
| 65.00 | 111.00 | 115.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 70.00 | 106.00 | 110.90 | 73.40 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 11/20/2024 3:59:25 PM EST |
| 75.00 | 101.00 | 105.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 80.00 | 96.00 | 100.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 85.00 | 91.00 | 95.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 90.00 | 86.00 | 90.90 | 100.50 | 0.00 | 0.00% | 0 | 3 | 1.79 | 1.00 | 0.00 | -0.01 | 6/12/2024 | 11/20/2024 3:59:25 PM EST |
| 95.00 | 81.00 | 85.90 | 101.22 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 7/10/2024 | 11/20/2024 3:59:25 PM EST |
| 100.00 | 76.00 | 80.90 | 85.60 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:25 PM EST |
| 105.00 | 71.20 | 76.00 | 79.03 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.02 | 3/7/2024 | 11/20/2024 3:59:25 PM EST |
| 110.00 | 66.50 | 71.40 | 75.00 | 0.00 | 0.00% | 0 | 14 | 1.34 | 1.00 | 0.00 | -0.02 | 6/18/2024 | 11/20/2024 3:59:25 PM EST |
| 115.00 | 61.50 | 66.40 | 54.00 | 0.00 | 0.00% | 0 | 22 | 1.11 | 0.99 | 0.00 | -0.06 | 5/7/2024 | 11/20/2024 3:59:25 PM EST |
| 120.00 | 56.50 | 61.30 | 65.50 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.99 | 0.00 | -0.03 | 8/7/2024 | 11/20/2024 3:59:25 PM EST |
| 125.00 | 51.50 | 56.40 | 65.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.98 | 0.00 | -0.04 | 3/21/2024 | 11/20/2024 3:59:25 PM EST |
| 130.00 | 46.50 | 51.40 | 83.60 | 0.00 | 0.00% | 0 | 210 | 1.01 | 0.98 | 0.00 | -0.04 | 7/29/2024 | 11/20/2024 3:59:25 PM EST |
| 135.00 | 41.50 | 46.40 | 67.17 | 0.00 | 0.00% | 0 | 24 | 0.92 | 0.97 | 0.00 | -0.04 | 9/11/2024 | 11/20/2024 3:59:25 PM EST |
| 140.00 | 36.50 | 41.00 | 57.75 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.95 | 0.00 | -0.06 | 3/27/2024 | 11/20/2024 3:59:25 PM EST |
| 145.00 | 32.30 | 36.00 | 27.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.91 | 0.01 | -0.13 | 11/4/2024 | 11/20/2024 3:59:25 PM EST |
| 150.00 | 27.50 | 31.50 | 57.00 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.89 | 0.01 | -0.10 | 8/20/2024 | 11/20/2024 3:59:25 PM EST |
| 155.00 | 22.60 | 26.80 | 27.09 | -9.31 | -25.58% | 1 | 11 | 0.64 | 0.86 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 160.00 | 18.50 | 23.00 | 33.00 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.81 | 0.01 | -0.17 | 11/6/2024 | 11/20/2024 3:59:25 PM EST |
| 165.00 | 15.10 | 19.00 | 36.96 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.77 | 0.01 | -0.16 | 6/10/2024 | 11/20/2024 3:59:25 PM EST |
| 170.00 | 11.60 | 15.00 | 12.10 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.71 | 0.02 | -0.15 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 175.00 | 9.10 | 11.90 | 27.07 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.62 | 0.02 | -0.15 | 11/8/2024 | 11/20/2024 3:59:25 PM EST |
| 180.00 | 5.40 | 9.50 | 8.73 | +3.73 | +74.60% | 1 | 210 | 0.38 | 0.51 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 185.00 | 3.30 | 7.50 | 8.02 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.40 | 0.02 | -0.14 | 11/14/2024 | 11/20/2024 3:59:25 PM EST |
| 190.00 | 2.20 | 6.50 | 4.70 | 0.00 | 0.00% | 14 | 241 | 0.41 | 0.32 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 195.00 | 1.60 | 5.50 | 3.20 | -0.39 | -10.87% | 10 | 26 | 0.44 | 0.25 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 200.00 | 0.75 | 2.95 | 2.15 | -0.35 | -14.00% | 1 | 161 | 0.39 | 0.20 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 210.00 | 0.25 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 308 | 0.44 | 0.12 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 3:59:25 PM EST |
| 220.00 | 0.00 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 41 | 0.83 | 0.05 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:25 PM EST |
| 230.00 | 0.00 | 1.45 | 0.78 | -14.22 | -94.80% | 1 | 13 | 0.65 | 0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 240.00 | 0.00 | 1.50 | 4.10 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.01 | 0.00 | -0.01 | 9/24/2024 | 11/20/2024 3:59:25 PM EST |
| 250.00 | 0.00 | 1.50 | 5.20 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 11/20/2024 3:59:25 PM EST |
| 260.00 | 0.00 | 2.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 270.00 | 0.00 | 2.50 | 6.25 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:25 PM EST |
| 280.00 | 0.00 | 2.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 290.00 | 0.00 | 2.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 300.00 | 0.00 | 2.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 310.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:25 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 12 | 2.06 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:25 PM EST |
| 55.00 | 0.00 | 2.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 60.00 | 0.00 | 2.50 | 2.55 | 0.00 | 0.00% | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 11/20/2024 3:59:25 PM EST |
| 65.00 | 0.00 | 1.40 | 2.74 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 11/20/2024 3:59:25 PM EST |
| 70.00 | 0.00 | 0.50 | 6.50 | 0.00 | 0.00% | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 11/20/2024 3:59:25 PM EST |
| 75.00 | 0.00 | 2.50 | 0.85 | 0.00 | 0.00% | 0 | 15 | 2.15 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:25 PM EST |
| 80.00 | 0.00 | 2.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 85.00 | 0.00 | 2.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 90.00 | 0.00 | 1.00 | 3.86 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 11/20/2024 3:59:25 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:25 PM EST | |||
| 100.00 | 0.00 | 2.50 | 3.00 | 0.00 | 0.00% | 0 | 6 | 1.53 | 0.00 | 0.00 | -0.01 | 5/15/2024 | 11/20/2024 3:59:25 PM EST |
| 105.00 | 0.00 | 2.50 | 9.29 | 0.00 | 0.00% | 0 | 6 | 1.42 | 0.00 | 0.00 | -0.02 | 3/1/2024 | 11/20/2024 3:59:25 PM EST |
| 110.00 | 0.00 | 2.50 | 3.25 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.00 | 0.00 | -0.02 | 6/10/2024 | 11/20/2024 3:59:25 PM EST |
| 115.00 | 0.05 | 2.50 | 1.79 | 0.00 | 0.00% | 0 | 72 | 0.93 | -0.01 | 0.00 | -0.06 | 8/23/2024 | 11/20/2024 3:59:25 PM EST |
| 120.00 | 0.00 | 2.50 | % | 0 | 878 | 1.13 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:25 PM EST | |||
| 125.00 | 0.00 | 2.50 | 2.95 | 0.00 | 0.00% | 0 | 95 | 1.04 | -0.02 | 0.00 | -0.04 | 7/22/2024 | 11/20/2024 3:59:25 PM EST |
| 130.00 | 0.00 | 2.50 | 3.20 | 0.00 | 0.00% | 0 | 200 | 0.95 | -0.02 | 0.00 | -0.04 | 7/29/2024 | 11/20/2024 3:59:25 PM EST |
| 135.00 | 0.00 | 4.80 | 4.64 | 0.00 | 0.00% | 0 | 5 | 1.08 | -0.03 | 0.00 | -0.04 | 7/8/2024 | 11/20/2024 3:59:25 PM EST |
| 140.00 | 0.00 | 3.50 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.05 | 0.00 | -0.06 | 9/13/2024 | 11/20/2024 3:59:25 PM EST |
| 145.00 | 0.15 | 4.40 | 0.71 | 0.00 | 0.00% | 0 | 17 | 0.63 | -0.09 | 0.01 | -0.13 | 11/11/2024 | 11/20/2024 3:59:25 PM EST |
| 150.00 | 0.00 | 2.25 | 2.36 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.11 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 3:59:25 PM EST |
| 155.00 | 0.00 | 2.80 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.14 | 0.01 | -0.11 | 11/13/2024 | 11/20/2024 3:59:25 PM EST |
| 160.00 | 0.10 | 4.30 | 3.02 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.19 | 0.01 | -0.17 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 165.00 | 0.50 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 250 | 0.39 | -0.23 | 0.01 | -0.16 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 170.00 | 3.00 | 4.80 | 5.00 | -0.52 | -9.42% | 138 | 281 | 0.39 | -0.29 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 175.00 | 4.10 | 8.50 | 14.30 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.38 | 0.02 | -0.15 | 11/1/2024 | 11/20/2024 3:59:25 PM EST |
| 180.00 | 6.90 | 10.80 | 12.20 | 0.00 | 0.00% | 0 | 459 | 0.41 | -0.49 | 0.02 | -0.15 | 11/15/2024 | 11/20/2024 3:59:25 PM EST |
| 185.00 | 10.70 | 13.30 | 7.20 | 0.00 | 0.00% | 0 | 253 | 0.42 | -0.60 | 0.02 | -0.14 | 11/12/2024 | 11/20/2024 3:59:25 PM EST |
| 190.00 | 13.30 | 17.50 | 21.70 | 0.00 | 0.00% | 0 | 139 | 0.40 | -0.68 | 0.02 | -0.13 | 11/5/2024 | 11/20/2024 3:59:25 PM EST |
| 195.00 | 17.30 | 21.50 | 8.50 | 0.00 | 0.00% | 0 | 757 | 0.57 | -0.75 | 0.02 | -0.12 | 11/8/2024 | 11/20/2024 3:59:25 PM EST |
| 200.00 | 21.10 | 25.50 | 34.00 | 0.00 | 0.00% | 0 | 17 | 0.55 | -0.80 | 0.01 | -0.11 | 11/4/2024 | 11/20/2024 3:59:25 PM EST |
| 210.00 | 30.00 | 34.50 | 29.20 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.88 | 0.01 | -0.08 | 8/20/2024 | 11/20/2024 3:59:25 PM EST |
| 220.00 | 40.10 | 44.00 | 32.30 | 0.00 | 0.00% | 0 | 13 | 0.68 | -0.95 | 0.00 | -0.03 | 7/23/2024 | 11/20/2024 3:59:25 PM EST |
| 230.00 | 50.10 | 54.00 | % | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:25 PM EST | |||
| 240.00 | 60.00 | 64.00 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:25 PM EST | |||
| 250.00 | 69.10 | 74.00 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:25 PM EST | |||
| 260.00 | 79.10 | 84.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 270.00 | 89.10 | 94.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 280.00 | 99.10 | 104.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 290.00 | 109.10 | 114.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 300.00 | 119.10 | 124.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 310.00 | 129.10 | 134.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST |