Options Chain for TOURMALINE BIO INC COM (TRML) - $16.68 as of 5/30/2025 9:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 16.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 5.00 | 9.50 | 14.00 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 7.50 | 7.00 | 11.50 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 10.00 | 4.50 | 9.00 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 12.50 | 2.20 | 6.00 | 5.31 | 0.00 | 0.00% | 0 | 0 | 2.61 | 1.00 | 0.02 | 0.00 | 3/7/2025 | 5/30/2025 4:00:02 PM EST |
| 15.00 | 1.30 | 3.70 | 1.75 | -0.05 | -2.78% | 1 | 2 | 1.59 | 0.79 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 1.00 | 0.60 | -0.24 | -28.58% | 2 | 131 | 0.51 | 0.41 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 2.70 | 1.55 | 0.00 | 0.00% | 0 | 23 | 2.45 | 0.13 | 0.08 | -0.01 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 1 | 4.13 | 0.03 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 0.05 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 404 | 1.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 2.30 | 0.75 | 0.00 | 0.00% | 0 | 275 | 3.34 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 4.90 | 0.20 | 0.00 | 0.00% | 0 | 82 | 5.39 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 4.90 | 1.55 | 0.00 | 0.00% | 0 | 10 | 5.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:02 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 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 4.90 | 0.70 | 0.00 | 0.00% | 0 | 4 | 9.80 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 4.00 | 0.30 | 0.00 | 0.00% | 0 | 36 | 4.42 | 0.00 | 0.02 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 4.90 | 1.00 | 0.00 | 0.00% | 0 | 10 | 3.75 | -0.21 | 0.12 | -0.02 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 17.50 | 0.20 | 4.90 | 4.35 | 0.00 | 0.00% | 0 | 3 | 1.63 | -0.59 | 0.15 | -0.02 | 3/14/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 2.55 | 5.90 | 6.70 | 0.00 | 0.00% | 0 | 1 | 2.32 | -0.87 | 0.08 | -0.01 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 3.60 | 8.00 | 8.20 | 0.00 | 0.00% | 0 | 3 | 2.45 | -0.97 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 6.00 | 10.50 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 30.00 | 11.00 | 15.50 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 16.00 | 20.50 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 40.00 | 21.00 | 25.50 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |