Options Chain for BEIGENE LTD SPONSORED ADS (ONC) - $250.47 as of 3/25/2025 10:02:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 98.90 | 103.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 155.00 | 93.90 | 98.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 160.00 | 88.90 | 93.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 165.00 | 83.90 | 88.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 170.00 | 79.00 | 83.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/25/2025 3:59:57 PM EST | |||
| 175.00 | 74.00 | 78.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/25/2025 3:59:57 PM EST | |||
| 180.00 | 69.00 | 73.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 3/25/2025 3:59:57 PM EST | |||
| 185.00 | 64.00 | 68.90 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 3/25/2025 3:59:57 PM EST | |||
| 190.00 | 59.00 | 63.90 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 3/25/2025 3:59:57 PM EST | |||
| 195.00 | 54.00 | 58.90 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.05 | 3/25/2025 3:59:57 PM EST | |||
| 200.00 | 49.00 | 53.90 | 55.00 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.98 | 0.00 | -0.06 | 3/21/2025 | 3/25/2025 3:59:57 PM EST |
| 210.00 | 40.50 | 44.00 | 48.40 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.94 | 0.00 | -0.14 | 3/24/2025 | 3/25/2025 3:59:57 PM EST |
| 220.00 | 30.00 | 34.90 | % | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.14 | 3/25/2025 3:59:57 PM EST | |||
| 230.00 | 22.10 | 25.70 | 27.50 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.80 | 0.01 | -0.23 | 3/21/2025 | 3/25/2025 3:59:57 PM EST |
| 240.00 | 15.00 | 18.00 | % | 0 | 0 | 0.38 | 0.70 | 0.01 | -0.24 | 3/25/2025 3:59:57 PM EST | |||
| 250.00 | 9.30 | 12.00 | 10.50 | -1.70 | -13.94% | 1 | 2 | 0.39 | 0.55 | 0.02 | -0.24 | 3/25/2025 | 3/25/2025 3:59:57 PM EST |
| 260.00 | 4.80 | 6.40 | 8.80 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.38 | 0.02 | -0.21 | 3/24/2025 | 3/25/2025 3:59:57 PM EST |
| 270.00 | 1.00 | 3.90 | 5.10 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.23 | 0.01 | -0.17 | 3/24/2025 | 3/25/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.13 | 0.01 | -0.11 | 3/24/2025 | 3/25/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 2.80 | 2.44 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.06 | 0.01 | -0.07 | 3/10/2025 | 3/25/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 2.55 | 9.57 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.03 | 0.00 | -0.04 | 2/27/2025 | 3/25/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 2.35 | 6.87 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.01 | 0.00 | -0.02 | 2/27/2025 | 3/25/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 2.35 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 2/25/2025 | 3/25/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 1.15 | 1.75 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/25/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 2.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 2.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 2.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 3/25/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 3/25/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 3/25/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.25 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.03 | 3/25/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.35 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.04 | 3/25/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.40 | % | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.05 | 3/25/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.50 | % | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.06 | 3/25/2025 3:59:57 PM EST | |||
| 210.00 | 0.35 | 2.75 | 1.35 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.06 | 0.00 | -0.14 | 3/18/2025 | 3/25/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.70 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.11 | 0.01 | -0.14 | 3/24/2025 | 3/25/2025 3:59:57 PM EST |
| 230.00 | 0.05 | 4.60 | 2.44 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.20 | 0.01 | -0.23 | 3/24/2025 | 3/25/2025 3:59:57 PM EST |
| 240.00 | 2.55 | 6.50 | 4.50 | 0.00 | 0.00% | 8 | 1 | 0.37 | -0.30 | 0.01 | -0.24 | 3/25/2025 | 3/25/2025 3:59:57 PM EST |
| 250.00 | 7.30 | 9.80 | 17.53 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.45 | 0.02 | -0.24 | 3/10/2025 | 3/25/2025 3:59:57 PM EST |
| 260.00 | 12.10 | 15.60 | 13.25 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.62 | 0.02 | -0.21 | 3/17/2025 | 3/25/2025 3:59:57 PM EST |
| 270.00 | 19.50 | 24.40 | % | 0 | 0 | 0.44 | -0.77 | 0.01 | -0.17 | 3/25/2025 3:59:57 PM EST | |||
| 280.00 | 28.00 | 32.60 | 20.20 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.11 | 2/28/2025 | 3/25/2025 3:59:57 PM EST |
| 290.00 | 37.20 | 42.00 | % | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.07 | 3/25/2025 3:59:57 PM EST | |||
| 300.00 | 47.00 | 51.50 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.04 | 3/25/2025 3:59:57 PM EST | |||
| 310.00 | 57.00 | 61.50 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 3/25/2025 3:59:57 PM EST | |||
| 320.00 | 67.00 | 71.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 3/25/2025 3:59:57 PM EST | |||
| 330.00 | 77.00 | 81.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 340.00 | 87.00 | 91.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 350.00 | 97.00 | 101.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 360.00 | 107.00 | 111.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST |