Options Chain for NEUROGENE INC COM (NGNE) - $17.01 as of 5/30/2025 9:32:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 11.00 | 14.50 | 2.90 | 0.00 | 0.00% | 0 | 20 | 8.48 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:00 PM EST |
| 7.50 | 8.10 | 11.90 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 6.20 | 9.30 | 5.60 | 0.00 | 0.00% | 0 | 1 | 4.17 | 0.99 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 12.50 | 4.10 | 6.80 | 7.00 | 0.00 | 0.00% | 0 | 7 | 3.14 | 0.91 | 0.04 | -0.02 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 2.10 | 4.10 | 3.75 | 0.00 | 0.00% | 0 | 13 | 1.29 | 0.72 | 0.08 | -0.03 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 0.75 | 2.45 | 2.50 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.49 | 0.09 | -0.04 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 0.05 | 1.45 | 1.70 | 0.00 | 0.00% | 0 | 18 | 1.03 | 0.28 | 0.08 | -0.03 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 11 | 1.71 | 0.15 | 0.06 | -0.02 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.95 | 0.71 | 0.00 | 0.00% | 0 | 35 | 2.60 | 0.07 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 161 | 2.27 | 0.01 | 0.01 | 0.00 | 4/16/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 1,198 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 4.90 | 11.00 | 0.00 | 0.00% | 0 | 1 | 5.55 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 2.70 | 1.20 | 0.00 | 0.00% | 0 | 11 | 4.45 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 4.90 | 0.25 | 0.00 | 0.00% | 0 | 18 | 6.06 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 7 | 6.26 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 4.90 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.90 | 3.55 | 0.00 | 0.00% | 0 | 5 | 6.61 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 4.90 | % | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 4.90 | % | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 4.90 | % | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.90 | % | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 4.90 | % | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 4.90 | % | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 9.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 7.04 | -0.01 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 2.85 | % | 0 | 0 | 3.61 | -0.09 | 0.04 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 15.00 | 0.10 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 63 | 0.99 | -0.28 | 0.08 | -0.03 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 1.45 | 2.60 | 1.65 | -0.35 | -17.50% | 7 | 50 | 1.04 | -0.51 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 2.75 | 4.90 | 2.45 | 0.00 | 0.00% | 0 | 50 | 1.30 | -0.72 | 0.08 | -0.03 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 22.50 | 3.80 | 6.60 | 6.28 | 0.00 | 0.00% | 0 | 2 | 1.73 | -0.85 | 0.06 | -0.02 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 5.50 | 10.30 | 6.00 | 0.00 | 0.00% | 0 | 0 | 2.03 | -0.93 | 0.03 | -0.01 | 2/6/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 10.80 | 13.60 | 2.25 | 0.00 | 0.00% | 0 | 1 | 2.27 | -0.99 | 0.01 | 0.00 | 10/17/2024 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 16.20 | 19.20 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 20.70 | 25.30 | 4.50 | 0.00 | 0.00% | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 25.50 | 30.30 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 30.50 | 35.40 | 7.70 | 0.00 | 0.00% | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 35.50 | 40.40 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 40.50 | 45.40 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 45.50 | 50.40 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 50.50 | 55.30 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 55.50 | 60.30 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 60.50 | 65.40 | % | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 65.50 | 70.40 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 70.50 | 75.30 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 75.50 | 80.40 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 80.50 | 85.40 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 85.50 | 90.40 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 90.50 | 95.30 | % | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |