Options Chain for KRYSTAL BIOTECH INC COM (KRYS) - $155.68 as of 4/26/2024 3:25:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 104.50 | 109.40 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 55.00 | 99.50 | 104.40 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 60.00 | 94.50 | 99.40 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 65.00 | 89.70 | 94.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 70.00 | 84.70 | 89.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 75.00 | 79.70 | 84.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 80.00 | 74.70 | 79.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 85.00 | 69.70 | 74.50 | % | 0 | 5 | 2.00 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 90.00 | 64.70 | 69.50 | 27.50 | 0.00 | 0.00% | 0 | 11 | 1.85 | 1.00 | 0.00 | -0.02 | 2/23/2024 | 4/26/2024 3:59:51 PM EST |
| 95.00 | 59.70 | 64.50 | 42.40 | 0.00 | 0.00% | 0 | 2 | 1.70 | 1.00 | 0.00 | -0.02 | 2/26/2024 | 4/26/2024 3:59:51 PM EST |
| 100.00 | 54.70 | 59.50 | 65.50 | 0.00 | 0.00% | 0 | 20 | 1.56 | 1.00 | 0.00 | -0.02 | 2/29/2024 | 4/26/2024 3:59:51 PM EST |
| 105.00 | 50.00 | 54.90 | 52.50 | 0.00 | 0.00% | 0 | 7 | 1.42 | 0.99 | 0.00 | -0.03 | 2/26/2024 | 4/26/2024 3:59:51 PM EST |
| 110.00 | 45.20 | 50.00 | 65.00 | 0.00 | 0.00% | 0 | 1,206 | 1.31 | 0.99 | 0.00 | -0.04 | 2/27/2024 | 4/26/2024 3:59:51 PM EST |
| 115.00 | 40.70 | 45.00 | 41.10 | 0.00 | 0.00% | 0 | 47 | 1.18 | 0.98 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 120.00 | 36.00 | 40.40 | 36.50 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.96 | 0.00 | -0.08 | 2/26/2024 | 4/26/2024 3:59:51 PM EST |
| 125.00 | 31.50 | 35.40 | 11.10 | 0.00 | 0.00% | 0 | 1,012 | 0.99 | 0.93 | 0.01 | -0.10 | 2/22/2024 | 4/26/2024 3:59:51 PM EST |
| 130.00 | 27.70 | 31.40 | 31.30 | 0.00 | 0.00% | 0 | 40 | 0.73 | 0.89 | 0.01 | -0.13 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 135.00 | 23.50 | 27.20 | 48.13 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.85 | 0.01 | -0.17 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 140.00 | 19.10 | 22.90 | 40.22 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.79 | 0.01 | -0.20 | 3/14/2024 | 4/26/2024 3:59:51 PM EST |
| 145.00 | 16.00 | 20.00 | 19.70 | 0.00 | 0.00% | 0 | 119 | 0.74 | 0.72 | 0.01 | -0.23 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 150.00 | 13.10 | 16.50 | 36.42 | 0.00 | 0.00% | 0 | 37 | 0.73 | 0.65 | 0.01 | -0.25 | 3/8/2024 | 4/26/2024 3:59:51 PM EST |
| 155.00 | 10.60 | 13.10 | 11.50 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.57 | 0.02 | -0.26 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 160.00 | 8.60 | 10.20 | 12.11 | 0.00 | 0.00% | 0 | 31 | 0.70 | 0.49 | 0.02 | -0.26 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 165.00 | 6.50 | 7.80 | 8.30 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.42 | 0.01 | -0.26 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 170.00 | 5.20 | 6.30 | 5.62 | -1.33 | -19.14% | 20 | 206 | 0.70 | 0.36 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 175.00 | 4.20 | 5.00 | 5.60 | 0.00 | 0.00% | 0 | 1,721 | 0.71 | 0.29 | 0.01 | -0.23 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 180.00 | 3.30 | 4.10 | 3.50 | 0.00 | 0.00% | 1 | 174 | 0.73 | 0.24 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 185.00 | 2.55 | 3.40 | 3.00 | -1.22 | -28.91% | 2 | 74 | 0.74 | 0.19 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 190.00 | 1.80 | 2.80 | 2.04 | -1.99 | -49.38% | 1 | 57 | 0.74 | 0.15 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 195.00 | 1.65 | 3.10 | 1.65 | -0.26 | -13.62% | 67 | 33 | 0.81 | 0.12 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 200.00 | 0.45 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 109 | 0.72 | 0.10 | 0.01 | -0.11 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 210.00 | 0.10 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 1,087 | 0.70 | 0.06 | 0.00 | -0.08 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 220.00 | 0.00 | 1.50 | 1.95 | 0.00 | 0.00% | 0 | 348 | 0.98 | 0.03 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 230.00 | 0.00 | 1.50 | 0.71 | -0.71 | -50.00% | 20 | 109 | 1.07 | 0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 240.00 | 0.00 | 1.50 | 0.44 | 0.00 | 0.00% | 0 | 59 | 1.16 | 0.01 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 250.00 | 0.00 | 1.50 | 0.87 | 0.00 | 0.00% | 0 | 348 | 1.24 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 260.00 | 0.00 | 1.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 270.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 14 | 4.10 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 4.70 | % | 0 | 3 | 3.76 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.70 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.70 | 1.92 | 0.00 | 0.00% | 0 | 9 | 3.23 | 0.00 | 0.00 | -0.01 | 2/13/2024 | 4/26/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 4.70 | 2.60 | 0.00 | 0.00% | 0 | 20 | 3.00 | 0.00 | 0.00 | -0.01 | 2/13/2024 | 4/26/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 4.70 | 0.15 | 0.00 | 0.00% | 0 | 38 | 2.79 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 4.70 | 0.15 | 0.00 | 0.00% | 0 | 38 | 2.59 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/26/2024 3:59:51 PM EST |
| 85.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 23 | 2.42 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 13 | 2.24 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 24 | 2.08 | 0.00 | 0.00 | -0.02 | 4/4/2024 | 4/26/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 2,770 | 1.92 | 0.00 | 0.00 | -0.02 | 4/4/2024 | 4/26/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 42 | 1.76 | -0.01 | 0.00 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.80 | 1.31 | 0.00 | 0.00% | 0 | 213 | 1.62 | -0.01 | 0.00 | -0.04 | 3/26/2024 | 4/26/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 2.60 | 2.97 | 0.00 | 0.00% | 0 | 13 | 1.19 | -0.02 | 0.00 | -0.05 | 3/6/2024 | 4/26/2024 3:59:51 PM EST |
| 120.00 | 0.60 | 1.15 | 1.55 | 0.00 | 0.00% | 0 | 504 | 0.78 | -0.04 | 0.00 | -0.08 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 125.00 | 0.65 | 1.40 | 3.83 | 0.00 | 0.00% | 0 | 30 | 0.72 | -0.07 | 0.01 | -0.10 | 3/20/2024 | 4/26/2024 3:59:51 PM EST |
| 130.00 | 0.40 | 2.15 | 1.92 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.11 | 0.01 | -0.13 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 135.00 | 1.90 | 3.00 | 8.50 | 0.00 | 0.00% | 0 | 22 | 0.70 | -0.15 | 0.01 | -0.17 | 2/29/2024 | 4/26/2024 3:59:51 PM EST |
| 140.00 | 3.00 | 4.10 | 3.18 | 0.00 | 0.00% | 0 | 266 | 0.70 | -0.21 | 0.01 | -0.20 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 145.00 | 4.50 | 5.60 | 5.40 | 0.00 | 0.00% | 0 | 542 | 0.70 | -0.28 | 0.01 | -0.23 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 150.00 | 6.10 | 7.40 | 5.82 | 0.00 | 0.00% | 0 | 242 | 0.68 | -0.35 | 0.01 | -0.25 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 155.00 | 8.10 | 9.70 | 9.70 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.43 | 0.02 | -0.26 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 160.00 | 10.80 | 12.60 | 13.41 | 0.00 | 0.00% | 0 | 33 | 0.68 | -0.51 | 0.02 | -0.26 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 165.00 | 13.60 | 16.20 | 16.80 | 0.00 | 0.00% | 0 | 28 | 0.69 | -0.58 | 0.01 | -0.26 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 170.00 | 16.80 | 20.30 | 16.06 | 0.00 | 0.00% | 0 | 14 | 0.71 | -0.64 | 0.01 | -0.25 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 175.00 | 20.50 | 24.90 | 14.51 | 0.00 | 0.00% | 0 | 46 | 0.74 | -0.71 | 0.01 | -0.23 | 4/4/2024 | 4/26/2024 3:59:51 PM EST |
| 180.00 | 24.00 | 28.10 | 28.00 | 0.00 | 0.00% | 0 | 20 | 0.68 | -0.76 | 0.01 | -0.21 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 185.00 | 28.60 | 32.90 | % | 0 | 0 | 0.72 | -0.81 | 0.01 | -0.18 | 4/26/2024 3:59:51 PM EST | |||
| 190.00 | 33.30 | 36.60 | % | 0 | 0 | 0.92 | -0.85 | 0.01 | -0.16 | 4/26/2024 3:59:51 PM EST | |||
| 195.00 | 37.00 | 41.90 | % | 0 | 0 | 0.93 | -0.88 | 0.01 | -0.13 | 4/26/2024 3:59:51 PM EST | |||
| 200.00 | 42.00 | 46.30 | 41.51 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.90 | 0.01 | -0.11 | 3/1/2024 | 4/26/2024 3:59:51 PM EST |
| 210.00 | 51.50 | 56.00 | 49.19 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.94 | 0.00 | -0.08 | 3/1/2024 | 4/26/2024 3:59:51 PM EST |
| 220.00 | 61.00 | 65.90 | % | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 230.00 | 71.00 | 75.90 | % | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 240.00 | 81.00 | 85.90 | 71.50 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.99 | 0.00 | -0.02 | 3/5/2024 | 4/26/2024 3:59:51 PM EST |
| 250.00 | 91.00 | 95.90 | 80.80 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 3/5/2024 | 4/26/2024 3:59:51 PM EST |
| 260.00 | 101.00 | 105.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 270.00 | 111.00 | 115.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |