Options Chain for BIOHAVEN LTD COM (BHVN) - $13.85 as of 8/24/2026 10:31:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.40 | 12.20 | 10.80 | 8.62 | 0.00 | 0.00% | 3.60 | 0 | 1 | 7.30 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 3:59:54 PM EST |
| 4.00 | 8.40 | 11.20 | 9.80 | % | 2.45 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 5.00 | 7.60 | 10.30 | 8.95 | % | 1.79 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 6.00 | 7.40 | 8.90 | 8.15 | % | 1.36 | 0 | 0 | 2.75 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 7.00 | 6.40 | 7.90 | 7.15 | 7.95 | 0.00 | 0.00% | 1.02 | 0 | 22 | 2.33 | 0.98 | 0.01 | -0.01 | 7/24/2026 | 8/24/2026 3:59:54 PM EST |
| 8.00 | 5.20 | 7.10 | 6.15 | 7.89 | 0.00 | 0.00% | 0.77 | 0 | 32 | 2.15 | 0.95 | 0.02 | -0.01 | 6/25/2026 | 8/24/2026 3:59:54 PM EST |
| 9.00 | 4.50 | 5.90 | 5.20 | 7.17 | 0.00 | 0.00% | 0.58 | 0 | 51 | 1.66 | 0.91 | 0.03 | -0.01 | 6/23/2026 | 8/24/2026 3:59:54 PM EST |
| 10.00 | 3.80 | 5.10 | 4.45 | 6.00 | 0.00 | 0.00% | 0.45 | 0 | 118 | 1.52 | 0.86 | 0.04 | -0.01 | 7/8/2026 | 8/24/2026 3:59:54 PM EST |
| 11.00 | 3.00 | 4.30 | 3.65 | 4.70 | 0.00 | 0.00% | 0.33 | 0 | 222 | 0.89 | 0.80 | 0.06 | -0.02 | 7/23/2026 | 8/24/2026 3:59:54 PM EST |
| 12.00 | 2.50 | 3.60 | 3.05 | 4.32 | 0.00 | 0.00% | 0.25 | 0 | 1,011 | 0.99 | 0.73 | 0.07 | -0.02 | 7/24/2026 | 8/24/2026 3:59:54 PM EST |
| 13.00 | 1.85 | 2.90 | 2.38 | 2.86 | 0.00 | 0.00% | 0.18 | 0 | 91 | 0.92 | 0.65 | 0.08 | -0.02 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 14.00 | 1.50 | 2.00 | 1.75 | 1.75 | -0.38 | -17.84% | 0.12 | 27 | 150 | 0.84 | 0.57 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 15.00 | 1.35 | 1.60 | 1.48 | 1.45 | -0.25 | -14.71% | 0.10 | 37 | 5,381 | 0.90 | 0.48 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 16.00 | 0.80 | 1.65 | 1.23 | 1.57 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.93 | 0.40 | 0.09 | -0.02 | 8/5/2026 | 8/24/2026 3:59:54 PM EST |
| 17.00 | 0.60 | 1.05 | 0.83 | 0.90 | -0.10 | -10.00% | 0.05 | 10 | 605 | 0.85 | 0.33 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 18.00 | 0.65 | 0.95 | 0.80 | 0.70 | -0.20 | -22.23% | 0.04 | 15 | 221 | 0.95 | 0.26 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 19.00 | 0.30 | 1.00 | 0.65 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.94 | 0.21 | 0.07 | -0.01 | 8/3/2026 | 8/24/2026 3:59:54 PM EST |
| 20.00 | 0.20 | 0.85 | 0.53 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 1,059 | 0.94 | 0.16 | 0.06 | -0.01 | 7/31/2026 | 8/24/2026 3:59:54 PM EST |
| 21.00 | 0.10 | 0.75 | 0.43 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.93 | 0.12 | 0.05 | -0.01 | 6/29/2026 | 8/24/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5,072 | 1.02 | 0.10 | 0.04 | -0.01 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.08 | 0.03 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.38 | 0.06 | 0.03 | -0.01 | 7/9/2026 | 8/24/2026 3:59:54 PM EST |
| 25.00 | 0.15 | 0.50 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.08 | 0.04 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.50 | 0.03 | 0.02 | 0.00 | 6/29/2026 | 8/24/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.42 | -0.01 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.06 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.75 | -0.05 | 0.02 | -0.01 | 7/16/2026 | 8/24/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 142 | 1.48 | -0.09 | 0.03 | -0.01 | 7/31/2026 | 8/24/2026 3:59:54 PM EST |
| 10.00 | 0.10 | 0.75 | 0.43 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 2,134 | 0.93 | -0.14 | 0.04 | -0.01 | 8/12/2026 | 8/24/2026 3:59:54 PM EST |
| 11.00 | 0.25 | 1.00 | 0.63 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 131 | 0.90 | -0.20 | 0.06 | -0.02 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 12.00 | 0.60 | 1.30 | 0.95 | 1.10 | +0.23 | +26.44% | 0.08 | 3 | 1 | 0.90 | -0.27 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 13.00 | 1.15 | 1.70 | 1.43 | 1.50 | -0.46 | -23.47% | 0.11 | 17 | 19 | 0.93 | -0.35 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 14.00 | 1.50 | 2.25 | 1.88 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 2,608 | 0.89 | -0.43 | 0.08 | -0.02 | 8/18/2026 | 8/24/2026 3:59:54 PM EST |
| 15.00 | 2.10 | 2.85 | 2.48 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 120 | 0.88 | -0.52 | 0.09 | -0.02 | 7/22/2026 | 8/24/2026 3:59:54 PM EST |
| 16.00 | 2.50 | 3.70 | 3.10 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.84 | -0.60 | 0.09 | -0.02 | 7/10/2026 | 8/24/2026 3:59:54 PM EST |
| 17.00 | 3.40 | 4.50 | 3.95 | 8.05 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.88 | -0.67 | 0.08 | -0.02 | 3/23/2026 | 8/24/2026 3:59:54 PM EST |
| 18.00 | 4.20 | 5.30 | 4.75 | % | 0.26 | 0 | 0 | 1.22 | -0.74 | 0.08 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 19.00 | 5.00 | 6.10 | 5.55 | % | 0.29 | 0 | 0 | 1.23 | -0.79 | 0.07 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 20.00 | 5.70 | 7.10 | 6.40 | 5.40 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.32 | -0.84 | 0.06 | -0.01 | 7/9/2026 | 8/24/2026 3:59:54 PM EST |
| 21.00 | 6.50 | 8.00 | 7.25 | % | 0.35 | 0 | 0 | 1.36 | -0.88 | 0.05 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 22.00 | 7.40 | 8.90 | 8.15 | % | 0.37 | 0 | 0 | 1.38 | -0.90 | 0.04 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 23.00 | 8.30 | 9.80 | 9.05 | % | 0.39 | 0 | 0 | 1.39 | -0.92 | 0.03 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 24.00 | 9.30 | 10.80 | 10.05 | % | 0.42 | 0 | 0 | 1.46 | -0.94 | 0.03 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 25.00 | 10.30 | 11.90 | 11.10 | % | 0.44 | 0 | 0 | 1.60 | -0.96 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 26.00 | 10.80 | 13.20 | 12.00 | % | 0.46 | 0 | 0 | 1.84 | -0.97 | 0.02 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 30.00 | 14.70 | 17.30 | 16.00 | % | 0.53 | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST |