Options Chain for BIOHAVEN LTD COM (BHVN) - $9.87 as of 11/24/2025 8:08:22 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 | 5.30 | 8.70 | 7.00 | % | 2.80 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 5.00 | 4.20 | 5.50 | 4.85 | 5.15 | 0.00 | 0.00% | 0.97 | 0 | 29 | 2.43 | 0.93 | 0.03 | -0.01 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 7.50 | 2.30 | 3.10 | 2.70 | 3.02 | -0.12 | -3.83% | 0.36 | 5 | 378 | 1.05 | 0.77 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 10.00 | 1.50 | 1.80 | 1.65 | 1.65 | -0.07 | -4.07% | 0.16 | 106 | 2,073 | 1.25 | 0.56 | 0.08 | -0.02 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 12.50 | 0.85 | 1.25 | 1.05 | 1.00 | +0.10 | +11.12% | 0.08 | 377 | 926 | 1.24 | 0.38 | 0.08 | -0.02 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.56 | -0.06 | -9.68% | 0.04 | 19 | 1,758 | 1.29 | 0.24 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 17.50 | 0.25 | 0.45 | 0.35 | 0.10 | -0.39 | -79.60% | 0.02 | 11 | 423 | 1.30 | 0.15 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.20 | -50.00% | 0.01 | 2 | 4,204 | 1.27 | 0.10 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.69 | 0.06 | 0.03 | -0.01 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 25.00 | 0.05 | 0.50 | 0.28 | 0.14 | -0.08 | -36.37% | 0.01 | 1 | 5,432 | 1.58 | 0.04 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.29 | 0.02 | 0.01 | 0.00 | 11/13/2025 | 11/24/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 685 | 2.54 | 0.02 | 0.01 | 0.00 | 11/14/2025 | 11/24/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.72 | 0.01 | 0.01 | 0.00 | 11/5/2025 | 11/24/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 815 | 2.82 | 0.01 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.86 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8,413 | 2.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.05 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/24/2025 3:59:59 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.92 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 199 | 2.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/24/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | -0.20 | -40.00% | 0.01 | 2 | 356 | 3.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 1.40 | 0.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.62 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/24/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.30 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/24/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/24/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 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 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.27 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:59 PM EST |
| 5.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.05 | -33.34% | 0.05 | 1 | 3,352 | 1.44 | -0.07 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 7.50 | 0.45 | 0.75 | 0.60 | 0.60 | -0.05 | -7.70% | 0.08 | 159 | 2,854 | 1.10 | -0.23 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 10.00 | 1.85 | 2.00 | 1.93 | 1.94 | +0.24 | +14.12% | 0.19 | 98 | 5,663 | 1.17 | -0.44 | 0.08 | -0.02 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 12.50 | 3.60 | 4.20 | 3.90 | 3.61 | 0.00 | 0.00% | 0.31 | 0 | 1,052 | 1.31 | -0.62 | 0.08 | -0.02 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 15.00 | 5.00 | 6.20 | 5.60 | 5.77 | 0.00 | 0.00% | 0.37 | 0 | 1,008 | 1.53 | -0.76 | 0.07 | -0.01 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 17.50 | 7.30 | 8.80 | 8.05 | 8.35 | 0.00 | 0.00% | 0.46 | 0 | 91 | 1.86 | -0.85 | 0.05 | -0.01 | 11/18/2025 | 11/24/2025 3:59:59 PM EST |
| 20.00 | 10.30 | 11.10 | 10.70 | 10.77 | +0.32 | +3.07% | 0.53 | 1 | 613 | 1.02 | -0.90 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 22.50 | 11.60 | 13.90 | 12.75 | 14.48 | 0.00 | 0.00% | 0.57 | 0 | 131 | 2.33 | -0.94 | 0.03 | -0.01 | 11/13/2025 | 11/24/2025 3:59:59 PM EST |
| 25.00 | 14.10 | 16.40 | 15.25 | 16.40 | 0.00 | 0.00% | 0.61 | 0 | 12 | 2.49 | -0.96 | 0.02 | 0.00 | 11/5/2025 | 11/24/2025 3:59:59 PM EST |
| 27.50 | 16.50 | 18.90 | 17.70 | 19.11 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.62 | -0.98 | 0.01 | 0.00 | 11/5/2025 | 11/24/2025 3:59:59 PM EST |
| 30.00 | 19.10 | 21.40 | 20.25 | 15.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.74 | -0.98 | 0.01 | 0.00 | 10/21/2025 | 11/24/2025 3:59:59 PM EST |
| 32.50 | 21.30 | 24.20 | 22.75 | % | 0.70 | 0 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 35.00 | 23.80 | 26.70 | 25.25 | 19.20 | 0.00 | 0.00% | 0.72 | 0 | 3 | 3.18 | -0.99 | 0.00 | 0.00 | 4/9/2025 | 11/24/2025 3:59:59 PM EST |
| 37.50 | 26.30 | 29.20 | 27.75 | 24.30 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/24/2025 3:59:59 PM EST |
| 40.00 | 28.80 | 32.30 | 30.55 | 25.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/24/2025 3:59:59 PM EST |
| 42.50 | 31.30 | 34.80 | 33.05 | % | 0.78 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 45.00 | 33.80 | 37.30 | 35.55 | % | 0.79 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 47.50 | 36.30 | 39.80 | 38.05 | % | 0.80 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 50.00 | 38.80 | 42.30 | 40.55 | % | 0.81 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 52.50 | 41.30 | 44.80 | 43.05 | % | 0.82 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 55.00 | 43.80 | 47.30 | 45.55 | % | 0.83 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 57.50 | 46.30 | 49.80 | 48.05 | % | 0.84 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 60.00 | 48.80 | 52.30 | 50.55 | % | 0.84 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 65.00 | 53.80 | 57.30 | 55.55 | % | 0.85 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST |