Options Chain for TOURMALINE BIO INC COM (TRML) - $15.25 as of 4/29/2024 5:16:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.40 | 10.50 | % | 0 | 0 | 6.42 | 0.99 | 0.01 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 10.00 | 4.90 | 7.80 | % | 0 | 0 | 4.36 | 0.93 | 0.03 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 12.50 | 2.75 | 5.40 | % | 0 | 0 | 3.16 | 0.80 | 0.06 | -0.03 | 4/29/2024 3:59:49 PM EST | |||
| 15.00 | 1.05 | 2.10 | 2.25 | 0.00 | 0.00% | 0 | 32 | 1.00 | 0.59 | 0.10 | -0.04 | 4/23/2024 | 4/29/2024 3:59:49 PM EST |
| 17.50 | 0.20 | 1.80 | 1.10 | -0.15 | -12.00% | 3 | 12 | 1.23 | 0.35 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 20.00 | 0.05 | 2.50 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.79 | 0.19 | 0.07 | -0.03 | 4/24/2024 | 4/29/2024 3:59:49 PM EST |
| 22.50 | 0.05 | 0.60 | 0.31 | -0.09 | -22.50% | 6 | 25 | 1.32 | 0.11 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.30 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.05 | 0.02 | -0.01 | 3/22/2024 | 4/29/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 13 | 2.62 | 0.01 | 0.01 | 0.00 | 4/4/2024 | 4/29/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 34 | 2.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.52 | 0.00 | 0.00% | 0 | 13 | 1.96 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 14 | 2.15 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 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 | 1.74 | -0.01 | 0.01 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | -0.07 | 0.03 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 12.50 | 0.15 | 0.45 | 0.25 | -0.15 | -37.50% | 1 | 30 | 1.01 | -0.20 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 15.00 | 0.60 | 2.05 | 1.08 | % | 1 | 0 | 1.14 | -0.41 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 3:59:49 PM EST | |
| 17.50 | 2.15 | 4.70 | % | 0 | 0 | 1.43 | -0.65 | 0.10 | -0.04 | 4/29/2024 3:59:49 PM EST | |||
| 20.00 | 4.20 | 6.50 | 4.50 | 0.00 | 0.00% | 0 | 2 | 2.43 | -0.81 | 0.07 | -0.03 | 4/18/2024 | 4/29/2024 3:59:49 PM EST |
| 22.50 | 6.50 | 8.50 | 7.77 | 0.00 | 0.00% | 0 | 15 | 2.43 | -0.89 | 0.04 | -0.02 | 4/19/2024 | 4/29/2024 3:59:49 PM EST |
| 25.00 | 8.90 | 9.80 | 5.85 | 0.00 | 0.00% | 0 | 19 | 1.46 | -0.95 | 0.02 | -0.01 | 4/10/2024 | 4/29/2024 3:59:49 PM EST |
| 30.00 | 13.90 | 15.70 | 10.25 | 0.00 | 0.00% | 0 | 17 | 2.96 | -0.99 | 0.01 | 0.00 | 4/10/2024 | 4/29/2024 3:59:49 PM EST |
| 35.00 | 18.90 | 21.00 | 12.39 | 0.00 | 0.00% | 0 | 3 | 3.62 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 3:59:49 PM EST |
| 40.00 | 23.90 | 26.00 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 45.00 | 28.90 | 31.00 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 50.00 | 33.80 | 37.00 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 55.00 | 38.90 | 40.90 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 60.00 | 43.90 | 46.00 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 65.00 | 48.10 | 51.00 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 70.00 | 53.90 | 56.00 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST |