Options Chain for CASSAVA SCIENCES INC COM (SAVA) - $29.57 as of 10/17/2024 9:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.50 | 16.50 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 16.00 | 12.60 | 14.65 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 17.00 | 11.45 | 13.85 | 10.00 | 0.00 | 0.00% | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 18.00 | 10.45 | 12.85 | 13.52 | 0.00 | 0.00% | 0 | 1 | 3.06 | 0.99 | 0.01 | 0.00 | 9/19/2024 | 10/17/2024 3:59:55 PM EST |
| 19.00 | 9.45 | 11.80 | 7.00 | 0.00 | 0.00% | 0 | 1 | 2.79 | 0.98 | 0.02 | -0.01 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 19.50 | 8.95 | 11.15 | % | 0 | 0 | 2.64 | 0.98 | 0.02 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 20.00 | 8.45 | 10.55 | 9.95 | +1.25 | +14.37% | 11 | 2 | 2.38 | 0.95 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 20.50 | 8.40 | 10.30 | % | 0 | 0 | 2.45 | 0.94 | 0.02 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 21.00 | 7.55 | 9.95 | % | 0 | 0 | 2.54 | 0.92 | 0.03 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 21.50 | 7.35 | 9.20 | % | 0 | 0 | 2.18 | 0.90 | 0.03 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 22.00 | 6.90 | 8.60 | % | 0 | 0 | 2.01 | 0.89 | 0.03 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 22.50 | 6.50 | 8.55 | 7.27 | % | 10 | 0 | 2.34 | 0.87 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 23.00 | 6.40 | 7.70 | 9.78 | 0.00 | 0.00% | 0 | 5 | 1.88 | 0.85 | 0.03 | -0.04 | 9/25/2024 | 10/17/2024 3:59:55 PM EST |
| 23.50 | 5.60 | 7.00 | % | 0 | 0 | 1.53 | 0.83 | 0.04 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 24.00 | 5.60 | 6.95 | % | 0 | 0 | 1.32 | 0.81 | 0.04 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 24.50 | 5.30 | 6.50 | % | 0 | 0 | 1.35 | 0.79 | 0.04 | -0.06 | 10/17/2024 3:59:55 PM EST | |||
| 25.00 | 4.95 | 5.75 | 5.20 | +1.30 | +33.34% | 2 | 14 | 1.26 | 0.76 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 25.50 | 4.60 | 5.90 | % | 0 | 0 | 1.39 | 0.74 | 0.04 | -0.06 | 10/17/2024 3:59:55 PM EST | |||
| 26.00 | 4.25 | 5.30 | 4.30 | +0.60 | +16.22% | 10 | 23 | 1.31 | 0.72 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 26.50 | 3.95 | 4.85 | % | 0 | 0 | 1.28 | 0.69 | 0.05 | -0.07 | 10/17/2024 3:59:55 PM EST | |||
| 27.00 | 3.65 | 4.70 | 3.82 | +0.07 | +1.87% | 4 | 19 | 1.32 | 0.66 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 27.50 | 3.25 | 4.40 | 2.81 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.64 | 0.05 | -0.08 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 28.00 | 3.05 | 3.80 | 3.80 | +0.40 | +11.77% | 12 | 67 | 1.23 | 0.61 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 28.50 | 2.72 | 3.70 | 2.80 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.58 | 0.05 | -0.08 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 29.00 | 2.50 | 3.40 | 2.90 | -0.30 | -9.38% | 2 | 18 | 1.24 | 0.55 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 29.50 | 2.29 | 3.10 | 2.33 | -0.31 | -11.75% | 31 | 30 | 1.22 | 0.53 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 30.00 | 2.14 | 2.88 | 2.54 | +0.11 | +4.53% | 23 | 144 | 1.23 | 0.50 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 30.50 | 1.86 | 2.87 | 2.20 | +0.80 | +57.15% | 1 | 1 | 1.26 | 0.47 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 31.00 | 1.67 | 2.33 | 2.05 | +0.23 | +12.64% | 1 | 11 | 1.18 | 0.45 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 32.00 | 1.58 | 2.16 | 2.00 | +0.25 | +14.29% | 4 | 26 | 1.27 | 0.40 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 33.00 | 1.16 | 1.75 | 1.59 | -0.05 | -3.05% | 2 | 7 | 1.21 | 0.35 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 34.00 | 1.13 | 1.55 | 1.23 | 0.00 | 0.00% | 0 | 28 | 1.27 | 0.31 | 0.05 | -0.07 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 35.00 | 0.97 | 1.30 | 1.11 | -0.12 | -9.76% | 6 | 51 | 1.27 | 0.27 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 36.00 | 0.85 | 1.19 | 1.05 | 0.00 | 0.00% | 0 | 14 | 1.31 | 0.23 | 0.04 | -0.07 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 37.00 | 0.72 | 1.05 | 0.95 | +0.05 | +5.56% | 1 | 56 | 1.33 | 0.20 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 38.00 | 0.45 | 0.93 | 0.62 | 0.00 | 0.00% | 0 | 13 | 1.25 | 0.19 | 0.03 | -0.06 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 39.00 | 0.40 | 0.87 | % | 0 | 0 | 1.32 | 0.16 | 0.03 | -0.06 | 10/17/2024 3:59:55 PM EST | |||
| 40.00 | 0.59 | 0.85 | 0.59 | -0.06 | -9.24% | 7 | 171 | 1.46 | 0.13 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 41.00 | 0.38 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 16 | 1.46 | 0.12 | 0.03 | -0.05 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 42.00 | 0.30 | 0.67 | 0.50 | 0.00 | 0.00% | 0 | 22 | 1.39 | 0.11 | 0.02 | -0.05 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | 0.15 | -0.05 | -25.00% | 11 | 1,254 | 2.40 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:55 PM EST |
| 17.00 | 0.00 | 0.69 | 1.38 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:55 PM EST |
| 18.00 | 0.21 | 0.35 | 0.31 | -0.03 | -8.83% | 4 | 52 | 1.66 | -0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 19.00 | 0.32 | 0.42 | 0.42 | -0.48 | -53.34% | 2 | 45 | 1.64 | -0.02 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 19.50 | 0.00 | 0.88 | % | 0 | 0 | 2.04 | -0.02 | 0.02 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 20.00 | 0.42 | 0.58 | 0.55 | -0.01 | -1.79% | 10 | 130 | 1.61 | -0.05 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 20.50 | 0.40 | 0.82 | 0.50 | % | 3 | 0 | 1.62 | -0.06 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 21.00 | 0.52 | 0.89 | 0.89 | 0.00 | 0.00% | 0 | 25 | 1.55 | -0.08 | 0.03 | -0.03 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 21.50 | 0.08 | 1.27 | % | 0 | 0 | 1.41 | -0.10 | 0.03 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 22.00 | 0.61 | 0.85 | 1.40 | 0.00 | 0.00% | 0 | 48 | 1.48 | -0.11 | 0.03 | -0.03 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 22.50 | 0.57 | 1.03 | 0.89 | -0.46 | -34.08% | 3 | 2 | 1.44 | -0.13 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 23.00 | 0.81 | 1.17 | 0.95 | 0.00 | 0.00% | 0 | 31 | 1.49 | -0.15 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 23.50 | 0.90 | 1.71 | 1.06 | -0.15 | -12.40% | 19 | 5 | 1.41 | -0.17 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 24.00 | 0.98 | 1.21 | 1.90 | 0.00 | 0.00% | 0 | 28 | 1.38 | -0.19 | 0.04 | -0.05 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 24.50 | 1.13 | 1.36 | 1.31 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.21 | 0.04 | -0.06 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 25.00 | 1.26 | 1.48 | 1.39 | -0.31 | -18.24% | 9 | 98 | 1.36 | -0.24 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 25.50 | 1.30 | 1.66 | % | 0 | 0 | 1.32 | -0.26 | 0.04 | -0.06 | 10/17/2024 3:59:55 PM EST | |||
| 26.00 | 1.49 | 1.70 | 1.65 | -2.05 | -55.41% | 17 | 34 | 1.28 | -0.28 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 26.50 | 1.64 | 2.02 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.31 | 0.05 | -0.07 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 27.00 | 1.86 | 2.24 | 1.85 | -0.25 | -11.91% | 6 | 10 | 1.30 | -0.34 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 27.50 | 2.00 | 2.60 | 2.05 | -0.35 | -14.59% | 2 | 3 | 1.31 | -0.36 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 28.00 | 2.14 | 2.80 | 2.43 | -0.28 | -10.34% | 5 | 8 | 1.28 | -0.39 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 28.50 | 1.87 | 3.35 | % | 0 | 0 | 1.23 | -0.42 | 0.05 | -0.08 | 10/17/2024 3:59:55 PM EST | |||
| 29.00 | 2.45 | 3.75 | 5.09 | 0.00 | 0.00% | 0 | 4 | 1.33 | -0.45 | 0.05 | -0.08 | 9/27/2024 | 10/17/2024 3:59:55 PM EST |
| 29.50 | 2.58 | 4.20 | % | 0 | 0 | 1.33 | -0.47 | 0.05 | -0.08 | 10/17/2024 3:59:55 PM EST | |||
| 30.00 | 3.25 | 4.00 | 3.45 | -0.24 | -6.51% | 5 | 3 | 1.31 | -0.50 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 30.50 | 3.25 | 4.00 | % | 0 | 0 | 1.17 | -0.53 | 0.05 | -0.08 | 10/17/2024 3:59:55 PM EST | |||
| 31.00 | 3.50 | 4.55 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.55 | 0.05 | -0.08 | 10/4/2024 | 10/17/2024 3:59:55 PM EST |
| 32.00 | 4.30 | 5.65 | 6.55 | 0.00 | 0.00% | 0 | 20 | 1.32 | -0.60 | 0.05 | -0.08 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 33.00 | 4.75 | 6.45 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.65 | 0.05 | -0.08 | 9/18/2024 | 10/17/2024 3:59:55 PM EST |
| 34.00 | 5.65 | 6.95 | % | 0 | 0 | 1.25 | -0.69 | 0.05 | -0.07 | 10/17/2024 3:59:55 PM EST | |||
| 35.00 | 6.50 | 8.15 | 8.15 | 0.00 | 0.00% | 0 | 4 | 1.34 | -0.73 | 0.04 | -0.07 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 36.00 | 7.20 | 8.85 | 10.00 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.77 | 0.04 | -0.07 | 9/18/2024 | 10/17/2024 3:59:55 PM EST |
| 37.00 | 8.30 | 9.80 | % | 0 | 0 | 1.36 | -0.80 | 0.04 | -0.06 | 10/17/2024 3:59:55 PM EST | |||
| 38.00 | 8.90 | 10.75 | % | 0 | 0 | 1.86 | -0.81 | 0.03 | -0.06 | 10/17/2024 3:59:55 PM EST | |||
| 39.00 | 9.85 | 11.55 | % | 0 | 0 | 1.92 | -0.84 | 0.03 | -0.06 | 10/17/2024 3:59:55 PM EST | |||
| 40.00 | 10.70 | 12.55 | % | 0 | 0 | 1.98 | -0.87 | 0.03 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 41.00 | 11.65 | 13.30 | % | 0 | 0 | 2.01 | -0.88 | 0.03 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 42.00 | 12.70 | 14.60 | % | 0 | 0 | 2.11 | -0.89 | 0.02 | -0.05 | 10/17/2024 3:59:55 PM EST |