Options Chain for BICYCLE THERAPEUTICS PLC SPONSORED ADS (BCYC) - $6.40 as of 11/18/2025 7:48:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 7.50 | 5.25 | % | 5.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 2.00 | 2.00 | 6.50 | 4.25 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 3.00 | 1.00 | 5.50 | 3.25 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 4.00 | 0.10 | 4.90 | 2.50 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | 3.20 | 0.00 | 0.00% | 0.49 | 0 | 15 | 0.00 | 0.95 | 0.10 | -0.02 | 10/20/2025 | 11/18/2025 3:59:45 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | 0.72 | 0.31 | -0.06 | 11/5/2025 | 11/18/2025 3:59:45 PM EST |
| 7.00 | 0.00 | 0.90 | 0.45 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 5 | 4.71 | 0.37 | 0.34 | -0.07 | 10/30/2025 | 11/18/2025 3:59:45 PM EST |
| 8.00 | 0.00 | 1.20 | 0.60 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 14 | 7.26 | 0.13 | 0.19 | -0.04 | 10/10/2025 | 11/18/2025 3:59:45 PM EST |
| 9.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.17 | 0 | 6 | 7.39 | 0.03 | 0.07 | -0.01 | 11/3/2025 | 11/18/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 21 | 5.91 | 0.01 | 0.02 | 0.00 | 11/3/2025 | 11/18/2025 3:59:45 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/18/2025 3:59:45 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.90 | 2.45 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 3.00 | 0.00 | 1.95 | 0.98 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.19 | -0.05 | 0.10 | -0.02 | 10/22/2025 | 11/18/2025 3:59:45 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 600 | 121 | 1.50 | -0.28 | 0.31 | -0.06 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 7.00 | 0.45 | 0.70 | 0.58 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 512 | 1.59 | -0.63 | 0.34 | -0.07 | 11/5/2025 | 11/18/2025 3:59:45 PM EST |
| 8.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.19 | 0 | 405 | 8.46 | -0.87 | 0.19 | -0.04 | 11/3/2025 | 11/18/2025 3:59:45 PM EST |
| 9.00 | 0.50 | 4.90 | 2.70 | 1.30 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.00 | -0.97 | 0.07 | -0.01 | 10/20/2025 | 11/18/2025 3:59:45 PM EST |
| 10.00 | 1.50 | 6.00 | 3.75 | % | 0.38 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 11.00 | 2.50 | 7.00 | 4.75 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 12.00 | 3.50 | 8.00 | 5.75 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 13.00 | 4.50 | 9.00 | 6.75 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 14.00 | 5.50 | 10.00 | 7.75 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST |