Options Chain for PUMA BIOTECHNOLOGY INC COM (PBYI) - $9.52 as of 9/18/2026 3:00:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.70 | 9.50 | 7.10 | % | 2.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 5.00 | 2.40 | 7.00 | 4.70 | % | 0.94 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 7.50 | 0.30 | 4.90 | 2.60 | 1.63 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.24 | 0.99 | 0.03 | 0.00 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 10.00 | 0.10 | 0.60 | 0.35 | 0.38 | -0.12 | -24.00% | 0.03 | 9 | 421 | 0.41 | 0.40 | 0.34 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 10 | 0.73 | 0.02 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 3.80 | 1.90 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 3.80 | 1.90 | % | 0.38 | 0 | 0 | 9.80 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.10 | -0.01 | 0.03 | 0.00 | 8/28/2026 | 9/18/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 3.50 | 1.75 | 1.30 | 0.00 | 0.00% | 0.17 | 0 | 50 | 3.15 | -0.60 | 0.34 | -0.01 | 9/11/2026 | 9/18/2026 3:59:56 PM EST |
| 12.50 | 1.00 | 5.50 | 3.25 | % | 0.26 | 0 | 0 | 3.32 | -0.98 | 0.03 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 15.00 | 3.40 | 8.00 | 5.70 | % | 0.38 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 17.50 | 5.50 | 10.50 | 8.00 | % | 0.46 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST |