Options Chain for ANNOVIS BIO INC COM (ANVS) - $3.65 as of 12/19/2025 5:45:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.00 | 5.50 | 3.25 | % | 6.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 1.00 | 0.20 | 4.90 | 2.55 | % | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 1.50 | 0.35 | 4.90 | 2.63 | % | 1.75 | 0 | 0 | 0.00 | 0.97 | 0.03 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | 0.92 | 0.08 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 2.50 | 0.40 | 4.90 | 2.65 | % | 1.06 | 0 | 0 | 0.00 | 0.85 | 0.13 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 3.00 | 0.20 | 4.90 | 2.55 | % | 0.85 | 0 | 0 | 0.00 | 0.74 | 0.16 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 3.50 | 0.10 | 4.90 | 2.50 | % | 0.71 | 0 | 0 | 0.00 | 0.63 | 0.23 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.52 | 0.23 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 4.90 | 2.45 | 2.79 | 0.00 | 0.00% | 0.54 | 0 | 10 | 0.00 | 0.45 | 0.21 | -0.01 | 12/9/2025 | 12/19/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.37 | 0.20 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 4.90 | 2.45 | % | 0.45 | 0 | 0 | 0.00 | 0.24 | 0.20 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | 0.18 | 0.17 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 4.90 | 2.45 | % | 0.38 | 0 | 0 | 0.00 | 0.14 | 0.14 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 0.00 | 0.11 | 0.11 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 0.00 | 0.08 | 0.09 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 0.00 | 0.06 | 0.07 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 8.50 | 0.00 | 4.90 | 2.45 | % | 0.29 | 0 | 0 | 0.00 | 0.05 | 0.06 | 0.00 | 12/19/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 4.90 | 2.45 | % | 4.90 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 4.90 | 2.45 | 0.39 | 0.00 | 0.00% | 2.45 | 0 | 50 | 0.00 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/19/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 4.90 | 2.45 | % | 1.63 | 0 | 0 | 0.00 | -0.03 | 0.03 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | -0.08 | 0.08 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 2.50 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.55 | -0.15 | 0.13 | -0.01 | 12/17/2025 | 12/19/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.00 | -0.26 | 0.16 | -0.01 | 12/11/2025 | 12/19/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 4.90 | 2.45 | % | 0.70 | 0 | 0 | 0.00 | -0.37 | 0.23 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | -0.48 | 0.23 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 4.50 | 0.40 | 5.00 | 2.70 | % | 0.60 | 0 | 0 | 0.00 | -0.55 | 0.21 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 5.00 | 0.30 | 4.90 | 2.60 | % | 0.52 | 0 | 0 | 0.00 | -0.63 | 0.20 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 5.50 | 0.40 | 4.90 | 2.65 | % | 0.48 | 0 | 0 | 9.75 | -0.76 | 0.20 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 7.69 | -0.82 | 0.17 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 6.50 | 0.50 | 5.30 | 2.90 | % | 0.45 | 0 | 0 | 7.48 | -0.86 | 0.14 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 7.00 | 1.00 | 5.80 | 3.40 | % | 0.49 | 0 | 0 | 7.62 | -0.89 | 0.11 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 7.50 | 1.50 | 6.40 | 3.95 | % | 0.53 | 0 | 0 | 8.08 | -0.92 | 0.09 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 8.00 | 2.00 | 6.80 | 4.40 | % | 0.55 | 0 | 0 | 7.85 | -0.94 | 0.07 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 8.50 | 2.50 | 7.10 | 4.80 | % | 0.56 | 0 | 0 | 7.33 | -0.95 | 0.06 | 0.00 | 12/19/2025 3:59:54 PM EST |