Options Chain for BIOHAVEN LTD COM (BHVN) - $15.02 as of 10/8/2025 3:48:19 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 | 12.60 | 14.10 | 13.35 | % | 5.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 5.00 | 10.10 | 11.70 | 10.90 | 10.80 | 0.00 | 0.00% | 2.18 | 0 | 1 | 8.27 | 0.99 | 0.00 | -0.01 | 8/27/2025 | 10/8/2025 2:59:00 PM EST |
| 7.50 | 7.70 | 10.20 | 8.95 | 8.60 | 0.00 | 0.00% | 1.19 | 0 | 0 | 8.05 | 0.96 | 0.01 | -0.04 | 8/15/2025 | 10/8/2025 2:59:00 PM EST |
| 10.00 | 5.90 | 6.20 | 6.05 | 6.04 | +0.34 | +5.97% | 0.60 | 20 | 491 | 2.97 | 0.91 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 12.50 | 3.70 | 4.10 | 3.90 | 3.63 | +0.03 | +0.84% | 0.31 | 1 | 2,238 | 1.81 | 0.81 | 0.05 | -0.09 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 15.00 | 1.95 | 2.30 | 2.13 | 2.20 | +0.20 | +10.00% | 0.14 | 76 | 2,696 | 1.58 | 0.63 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 17.50 | 0.90 | 1.05 | 0.98 | 1.00 | -0.22 | -18.04% | 0.06 | 115 | 3,704 | 1.68 | 0.40 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 20.00 | 0.40 | 0.55 | 0.48 | 0.48 | -0.02 | -4.00% | 0.02 | 2 | 2,085 | 1.64 | 0.22 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 22.50 | 0.15 | 0.50 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 7 | 691 | 1.86 | 0.11 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.18 | -64.29% | 0.00 | 2 | 185 | 1.70 | 0.06 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 889 | 2.73 | 0.02 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:59:00 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2,105 | 2.34 | 0.01 | 0.01 | -0.01 | 10/1/2025 | 10/8/2025 2:59:00 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 313 | 5.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 2:59:00 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 288 | 5.86 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:00 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.46 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:00 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 14 | 6.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/8/2025 2:59:00 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 171 | 6.52 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/8/2025 2:59:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 75 | 6.71 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 2:59:00 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.88 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 10/8/2025 2:59:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:59:00 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.26 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:59:00 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 2 | 1,111 | 3.01 | -0.04 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 10.00 | 0.40 | 0.45 | 0.43 | 0.45 | 0.00 | 0.00% | 0.04 | 1,039 | 12,022 | 2.63 | -0.09 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 12.50 | 0.70 | 0.75 | 0.73 | 0.71 | -0.14 | -16.48% | 0.06 | 47 | 3,311 | 2.03 | -0.19 | 0.05 | -0.09 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 15.00 | 1.30 | 1.50 | 1.40 | 1.45 | -0.15 | -9.38% | 0.09 | 48 | 757 | 1.79 | -0.37 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 17.50 | 2.55 | 2.95 | 2.75 | 2.94 | -0.01 | -0.34% | 0.16 | 15 | 358 | 1.74 | -0.60 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 20.00 | 4.60 | 5.00 | 4.80 | 5.15 | -0.62 | -10.75% | 0.24 | 20 | 134 | 1.06 | -0.78 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 22.50 | 6.80 | 7.60 | 7.20 | 6.70 | 0.00 | 0.00% | 0.32 | 0 | 64 | 2.27 | -0.89 | 0.05 | -0.04 | 5/14/2025 | 10/8/2025 2:59:00 PM EST |
| 25.00 | 9.20 | 9.70 | 9.45 | 7.70 | 0.00 | 0.00% | 0.38 | 0 | 33 | 2.67 | -0.94 | 0.03 | -0.03 | 5/12/2025 | 10/8/2025 2:59:00 PM EST |
| 27.50 | 11.60 | 12.30 | 11.95 | 9.80 | 0.00 | 0.00% | 0.43 | 0 | 3 | 3.02 | -0.98 | 0.01 | -0.01 | 4/29/2025 | 10/8/2025 2:59:00 PM EST |
| 30.00 | 13.80 | 15.60 | 14.70 | 14.50 | 0.00 | 0.00% | 0.49 | 0 | 10 | 4.44 | -0.99 | 0.01 | -0.01 | 8/22/2025 | 10/8/2025 2:59:00 PM EST |
| 32.50 | 16.50 | 18.10 | 17.30 | 19.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.75 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 10/8/2025 2:59:00 PM EST |
| 35.00 | 18.90 | 20.70 | 19.80 | 19.70 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.14 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:59:00 PM EST |
| 37.50 | 21.30 | 23.80 | 22.55 | 8.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 10/8/2025 2:59:00 PM EST |
| 40.00 | 23.80 | 26.30 | 25.05 | 24.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 6.33 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:59:00 PM EST |
| 42.50 | 26.20 | 28.80 | 27.50 | % | 0.65 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 45.00 | 28.80 | 30.90 | 29.85 | 26.70 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 2:59:00 PM EST |
| 47.50 | 31.30 | 33.80 | 32.55 | % | 0.69 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 50.00 | 33.70 | 36.00 | 34.85 | % | 0.70 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 55.00 | 38.80 | 41.30 | 40.05 | % | 0.73 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST |