Options Chain for SEPTERNA INC COM (SEPN) - $10.49 as of 6/19/2025 8:30:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.90 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 5.00 | 5.40 | 6.50 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:52 PM EST |
| 7.50 | 2.00 | 3.10 | 2.90 | -0.10 | -3.34% | 6 | 79 | 3.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 10.00 | 0.45 | 0.60 | 0.50 | +0.10 | +25.00% | 5 | 706 | 1.13 | 0.75 | 0.38 | -0.07 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 1,182 | 1.65 | 0.03 | 0.07 | -0.01 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 15.00 | 0.00 | 3.20 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:52 PM EST |
| 17.50 | 0.00 | 3.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 20.00 | 0.00 | 3.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 22.50 | 0.00 | 3.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:52 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 641 | 2.91 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 10.00 | 0.05 | 0.25 | 0.10 | -0.05 | -33.34% | 2 | 1,583 | 1.13 | -0.25 | 0.38 | -0.07 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 12.50 | 1.75 | 2.55 | 2.40 | 0.00 | 0.00% | 0 | 1 | 4.21 | -0.97 | 0.07 | -0.01 | 6/6/2025 | 6/18/2025 3:28:52 PM EST |
| 15.00 | 2.60 | 6.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 17.50 | 5.10 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 20.00 | 8.00 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 22.50 | 10.00 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |