Options Chain for TOURMALINE BIO INC COM (TRML) - $47.61 as of 9/12/2025 9:31:15 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 | 43.10 | 47.50 | 45.30 | 12.00 | 0.00 | 0.00% | 18.12 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 9/12/2025 3:59:59 PM EST |
| 5.00 | 40.10 | 45.00 | 42.55 | 23.60 | 0.00 | 0.00% | 8.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 7.50 | 37.60 | 42.50 | 40.05 | 40.11 | 0.00 | 0.00% | 5.34 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 10.00 | 35.10 | 40.00 | 37.55 | % | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 12.50 | 32.60 | 37.50 | 35.05 | 10.00 | 0.00 | 0.00% | 2.80 | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:59 PM EST |
| 15.00 | 30.90 | 35.00 | 32.95 | 10.10 | 0.00 | 0.00% | 2.20 | 0 | 33 | 8.43 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 17.50 | 27.60 | 32.50 | 30.05 | 6.50 | 0.00 | 0.00% | 1.72 | 0 | 4 | 7.41 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 25.10 | 30.00 | 27.55 | 1.80 | 0.00 | 0.00% | 1.38 | 0 | 2 | 6.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:59 PM EST |
| 22.50 | 22.60 | 27.50 | 25.05 | 6.80 | 0.00 | 0.00% | 1.11 | 0 | 3 | 5.81 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 25.00 | 20.10 | 24.60 | 22.35 | 22.65 | 0.00 | 0.00% | 0.89 | 0 | 79 | 2.23 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 30.00 | 15.10 | 19.50 | 17.30 | 17.60 | 0.00 | 0.00% | 0.58 | 0 | 768 | 1.64 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 35.00 | 10.20 | 14.80 | 12.50 | 12.60 | 0.00 | 0.00% | 0.36 | 0 | 209 | 1.14 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 40.00 | 5.70 | 9.50 | 7.60 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 2.47 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.34 | 0.84 | 0.09 | -0.05 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 78 | 0.28 | 0.20 | 0.11 | -0.05 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.01 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 9/12/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 9/12/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 9/12/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.80 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.45 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.13 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.68 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 36 | 0.27 | -0.16 | 0.09 | -0.05 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 50.00 | 1.65 | 5.00 | 3.33 | % | 0.07 | 0 | 0 | 1.37 | -0.80 | 0.11 | -0.05 | 9/12/2025 3:59:59 PM EST | |||
| 55.00 | 6.60 | 10.00 | 8.30 | % | 0.15 | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 60.00 | 10.30 | 15.00 | 12.65 | % | 0.21 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 65.00 | 15.30 | 20.00 | 17.65 | % | 0.27 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 70.00 | 20.30 | 25.00 | 22.65 | % | 0.32 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |