Options Chain for BIOHAVEN LTD COM (BHVN) - $14.48 as of 8/22/2025 7:49:29 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 | 12.20 | 15.10 | 13.65 | % | 5.46 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 8.90 | 12.80 | 10.85 | 10.80 | % | 2.17 | 1 | 0 | 4.72 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 7.50 | 6.90 | 10.50 | 8.70 | 8.60 | 0.00 | 0.00% | 1.16 | 0 | 0 | 3.38 | 0.94 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 5.80 | 8.00 | 6.90 | 10.50 | 0.00 | 0.00% | 0.69 | 0 | 10 | 1.54 | 0.86 | 0.02 | -0.02 | 5/7/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 4.60 | 5.80 | 5.20 | 5.20 | +0.37 | +7.66% | 0.42 | 743 | 11 | 1.53 | 0.76 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 2.25 | 4.00 | 3.13 | 3.55 | -0.05 | -1.39% | 0.21 | 36 | 2,074 | 1.14 | 0.65 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 2.55 | 3.40 | 2.98 | 2.80 | -0.05 | -1.76% | 0.17 | 130 | 1,878 | 1.47 | 0.53 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 1.35 | 2.30 | 1.83 | 2.10 | 0.00 | 0.00% | 0.09 | 33 | 1,184 | 1.28 | 0.43 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 3.00 | 1.50 | 1.70 | -1.10 | -39.29% | 0.07 | 4 | 419 | 1.59 | 0.34 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.85 | 0.93 | 1.99 | 0.00 | 0.00% | 0.04 | 0 | 139 | 1.71 | 0.26 | 0.04 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 1.50 | 0.75 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 673 | 1.72 | 0.20 | 0.04 | -0.02 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.25 | 0.63 | 0.50 | -0.90 | -64.29% | 0.02 | 21 | 2,114 | 1.73 | 0.16 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 2.10 | 1.05 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 313 | 2.22 | 0.13 | 0.03 | -0.01 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.30 | 0.65 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 254 | 1.95 | 0.09 | 0.02 | -0.01 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.17 | 0.07 | 0.02 | -0.01 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.10 | 0.05 | 0.01 | -0.01 | 5/19/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.89 | 0.04 | 0.01 | -0.01 | 4/30/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.72 | 0.04 | 0.01 | -0.01 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 2.20 | 1.10 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.79 | 0.03 | 0.01 | 0.00 | 3/18/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.83 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.95 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 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 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 19 | 2.38 | -0.01 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.85 | -0.06 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 1.25 | 0.63 | 0.81 | -0.64 | -44.14% | 0.06 | 2 | 275 | 1.74 | -0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 0.85 | 2.00 | 1.43 | 1.90 | -0.40 | -17.40% | 0.11 | 300 | 364 | 1.51 | -0.24 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 2.75 | 3.50 | 3.13 | 3.03 | -0.97 | -24.25% | 0.21 | 74 | 146 | 1.49 | -0.35 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 4.00 | 5.30 | 4.65 | 4.50 | -0.70 | -13.47% | 0.27 | 70 | 307 | 1.47 | -0.47 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 5.60 | 7.10 | 6.35 | 7.58 | 0.00 | 0.00% | 0.32 | 0 | 132 | 1.42 | -0.57 | 0.05 | -0.03 | 7/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 7.50 | 9.30 | 8.40 | 6.70 | 0.00 | 0.00% | 0.37 | 0 | 64 | 1.44 | -0.66 | 0.04 | -0.03 | 5/14/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 9.40 | 11.30 | 10.35 | 7.70 | 0.00 | 0.00% | 0.41 | 0 | 33 | 1.29 | -0.74 | 0.04 | -0.02 | 5/12/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 11.80 | 13.50 | 12.65 | 9.80 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.83 | -0.80 | 0.04 | -0.02 | 4/29/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 14.00 | 15.80 | 14.90 | 14.50 | -2.25 | -13.44% | 0.50 | 1 | 10 | 1.88 | -0.84 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 16.40 | 18.20 | 17.30 | 19.60 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.95 | -0.87 | 0.03 | -0.01 | 7/22/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 18.70 | 21.30 | 20.00 | 21.20 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.34 | -0.91 | 0.02 | -0.01 | 7/21/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 21.20 | 23.50 | 22.35 | 8.70 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.30 | -0.93 | 0.02 | -0.01 | 2/28/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 23.60 | 26.20 | 24.90 | 24.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.49 | -0.95 | 0.01 | -0.01 | 4/9/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 26.20 | 28.50 | 27.35 | % | 0.64 | 0 | 0 | 2.48 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 28.40 | 30.90 | 29.65 | 26.70 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.51 | -0.96 | 0.01 | -0.01 | 4/4/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 31.00 | 33.50 | 32.25 | % | 0.68 | 0 | 0 | 2.63 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 50.00 | 33.60 | 35.90 | 34.75 | % | 0.69 | 0 | 0 | 2.65 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 55.00 | 37.50 | 40.80 | 39.15 | % | 0.71 | 0 | 0 | 2.73 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |