Options Chain for AVADEL PHARMACEUTICALS PLC COM SHS (AVDL) - $15.01 as of 10/3/2025 8:56:16 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 | 12.10 | 14.50 | 13.30 | % | 5.32 | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 5.00 | 9.60 | 12.20 | 10.90 | 10.76 | 0.00 | 0.00% | 2.18 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:02 PM EST |
| 7.50 | 7.20 | 8.90 | 8.05 | % | 1.07 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 10.00 | 5.10 | 5.80 | 5.45 | % | 0.55 | 0 | 0 | 1.27 | 0.95 | 0.02 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 12.50 | 3.00 | 3.20 | 3.10 | 3.40 | +0.19 | +5.92% | 0.25 | 40 | 443 | 0.65 | 0.81 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 15.00 | 1.50 | 1.65 | 1.58 | 1.64 | +0.04 | +2.50% | 0.11 | 1 | 104 | 0.66 | 0.58 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 17.50 | 0.60 | 0.75 | 0.68 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 451 | 0.64 | 0.34 | 0.10 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.91 | 0.17 | 0.07 | -0.01 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.37 | 0.07 | 0.04 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.03 | 0.02 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.85 | -0.05 | 0.02 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.55 | 0.28 | 0.45 | -0.05 | -10.00% | 0.02 | 10 | 16 | 0.78 | -0.19 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 15.00 | 1.30 | 1.50 | 1.40 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 106 | 0.69 | -0.42 | 0.10 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 17.50 | 2.90 | 3.20 | 3.05 | 2.35 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.70 | -0.66 | 0.10 | -0.02 | 9/19/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 4.70 | 5.60 | 5.15 | % | 0.26 | 0 | 0 | 1.53 | -0.83 | 0.07 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 22.50 | 7.10 | 7.90 | 7.50 | % | 0.33 | 0 | 0 | 1.72 | -0.93 | 0.04 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 25.00 | 9.70 | 10.70 | 10.20 | % | 0.41 | 0 | 0 | 1.62 | -0.97 | 0.02 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 30.00 | 14.50 | 16.10 | 15.30 | % | 0.51 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST |