Options Chain for ANNOVIS BIO INC COM (ANVS) - $4.60 as of 12/8/2025 7:40:24 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 | 1.50 | 2.55 | 2.03 | 2.20 | +0.20 | +10.00% | 0.81 | 1 | 1,020 | 3.66 | 0.87 | 0.08 | -0.01 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 5.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.12 | -16.67% | 0.12 | 29 | 1,655 | 1.54 | 0.45 | 0.19 | -0.01 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 7.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.07 | -21.88% | 0.04 | 4 | 2,116 | 1.79 | 0.20 | 0.12 | -0.01 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 14 | 788 | 1.89 | 0.06 | 0.06 | 0.00 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 287 | 5.41 | 0.02 | 0.03 | 0.00 | 11/20/2025 | 12/8/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 64 | 4.33 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 69 | 4.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 500 | 4.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 12 | 6.89 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 12/8/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 16 | 7.03 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/8/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 239 | 4.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 4:00:03 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 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 326 | 1.50 | -0.13 | 0.08 | -0.01 | 12/3/2025 | 12/8/2025 4:00:03 PM EST |
| 5.00 | 0.90 | 1.65 | 1.28 | 1.43 | 0.00 | 0.00% | 0.26 | 0 | 369 | 1.37 | -0.55 | 0.19 | -0.01 | 12/1/2025 | 12/8/2025 4:00:03 PM EST |
| 7.50 | 2.00 | 5.80 | 3.90 | 3.00 | 0.00 | 0.00% | 0.52 | 0 | 21 | 6.30 | -0.80 | 0.12 | -0.01 | 12/1/2025 | 12/8/2025 4:00:03 PM EST |
| 10.00 | 3.50 | 8.00 | 5.75 | 6.01 | 0.00 | 0.00% | 0.57 | 0 | 222 | 6.13 | -0.94 | 0.06 | 0.00 | 11/25/2025 | 12/8/2025 4:00:03 PM EST |
| 12.50 | 6.00 | 10.50 | 8.25 | 9.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.50 | -0.98 | 0.03 | 0.00 | 2/10/2025 | 12/8/2025 4:00:03 PM EST |
| 15.00 | 8.50 | 13.00 | 10.75 | 10.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.78 | -0.99 | 0.01 | 0.00 | 1/22/2025 | 12/8/2025 4:00:03 PM EST |
| 17.50 | 11.00 | 15.50 | 13.25 | % | 0.76 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 20.00 | 13.50 | 18.00 | 15.75 | % | 0.79 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 22.50 | 16.00 | 20.50 | 18.25 | % | 0.81 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 25.00 | 19.40 | 23.00 | 21.20 | % | 0.85 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 30.00 | 23.50 | 28.00 | 25.75 | 27.00 | 0.00 | 0.00% | 0.86 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 12/8/2025 4:00:03 PM EST |
| 35.00 | 28.50 | 33.00 | 30.75 | 31.88 | 0.00 | 0.00% | 0.88 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 12/8/2025 4:00:03 PM EST |