Options Chain for TOURMALINE BIO INC COM (TRML) - $15.68 as of 4/26/2024 9:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.70 | 10.50 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 10.00 | 4.00 | 8.00 | % | 0 | 0 | 4.17 | 0.95 | 0.04 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 12.50 | 3.10 | 5.50 | % | 0 | 0 | 2.96 | 0.80 | 0.06 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 15.00 | 1.15 | 2.10 | 2.25 | 0.00 | 0.00% | 0 | 32 | 0.98 | 0.59 | 0.10 | -0.03 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 17.50 | 0.45 | 1.50 | 1.25 | +0.45 | +56.25% | 1 | 12 | 1.17 | 0.35 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.05 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.48 | 0.19 | 0.07 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 0.10 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 25 | 1.37 | 0.10 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.45 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.05 | 0.02 | -0.01 | 3/22/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 13 | 2.42 | 0.01 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 2 | 34 | 2.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.52 | 0.00 | 0.00% | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 14 | 1.99 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | -0.05 | 0.04 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 12.50 | 0.15 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 30 | 0.88 | -0.20 | 0.06 | -0.02 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 0.55 | 2.80 | % | 0 | 0 | 1.27 | -0.41 | 0.10 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 17.50 | 1.90 | 4.00 | % | 0 | 0 | 1.80 | -0.65 | 0.09 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 20.00 | 4.00 | 6.70 | 4.50 | 0.00 | 0.00% | 0 | 2 | 2.40 | -0.81 | 0.07 | -0.02 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 6.30 | 8.90 | 7.77 | 0.00 | 0.00% | 0 | 15 | 2.54 | -0.90 | 0.04 | -0.02 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 8.60 | 9.70 | 5.85 | 0.00 | 0.00% | 0 | 19 | 0.00 | -0.95 | 0.02 | -0.01 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 13.40 | 15.50 | 10.25 | 0.00 | 0.00% | 0 | 17 | 0.00 | -0.99 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 18.70 | 21.50 | 12.39 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 23.60 | 26.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 28.60 | 31.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 50.00 | 33.00 | 35.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 37.40 | 40.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 43.40 | 46.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 48.10 | 50.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 53.50 | 55.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |