Options Chain for CASSAVA SCIENCES INC COM (SAVA) - $28.88 as of 10/22/2024 1:33:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.65 | 17.60 | % | 0 | 0 | 3.03 | 0.85 | 0.01 | -0.06 | 10/22/2024 12:58:24 PM EST | |||
| 16.00 | 13.05 | 16.70 | % | 0 | 0 | 2.94 | 0.84 | 0.01 | -0.06 | 10/22/2024 12:58:24 PM EST | |||
| 17.00 | 12.55 | 16.40 | % | 0 | 0 | 3.04 | 0.82 | 0.01 | -0.07 | 10/22/2024 12:58:24 PM EST | |||
| 18.00 | 12.05 | 15.55 | % | 0 | 0 | 2.98 | 0.80 | 0.01 | -0.07 | 10/22/2024 12:58:24 PM EST | |||
| 19.00 | 11.55 | 15.35 | % | 0 | 0 | 3.04 | 0.79 | 0.01 | -0.08 | 10/22/2024 12:58:24 PM EST | |||
| 20.00 | 11.05 | 14.85 | % | 0 | 0 | 3.03 | 0.77 | 0.01 | -0.08 | 10/22/2024 12:58:24 PM EST | |||
| 21.00 | 10.55 | 14.20 | 10.80 | 0.00 | 0.00% | 0 | 5 | 2.98 | 0.76 | 0.01 | -0.08 | 10/15/2024 | 10/22/2024 12:58:24 PM EST |
| 22.00 | 10.05 | 13.55 | % | 0 | 0 | 2.92 | 0.74 | 0.01 | -0.09 | 10/22/2024 12:58:24 PM EST | |||
| 23.00 | 9.60 | 13.30 | 7.45 | 0.00 | 0.00% | 0 | 1 | 2.94 | 0.73 | 0.01 | -0.09 | 10/11/2024 | 10/22/2024 12:58:24 PM EST |
| 24.00 | 9.20 | 12.95 | 10.15 | 0.00 | 0.00% | 0 | 2 | 2.93 | 0.71 | 0.01 | -0.09 | 10/17/2024 | 10/22/2024 12:58:24 PM EST |
| 25.00 | 8.70 | 12.50 | 9.65 | 0.00 | 0.00% | 0 | 2 | 2.91 | 0.70 | 0.01 | -0.10 | 10/17/2024 | 10/22/2024 12:58:24 PM EST |
| 26.00 | 8.40 | 12.20 | 9.10 | -0.10 | -1.09% | 1 | 2 | 2.92 | 0.68 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:24 PM EST |
| 27.00 | 8.05 | 11.80 | 8.80 | 0.00 | 0.00% | 0 | 2 | 2.90 | 0.67 | 0.01 | -0.10 | 10/17/2024 | 10/22/2024 12:58:24 PM EST |
| 28.00 | 7.65 | 11.45 | 9.35 | +1.40 | +17.61% | 1 | 8 | 2.89 | 0.65 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:24 PM EST |
| 29.00 | 7.35 | 11.20 | 8.00 | 0.00 | 0.00% | 0 | 1 | 2.90 | 0.64 | 0.01 | -0.11 | 10/17/2024 | 10/22/2024 12:58:24 PM EST |
| 30.00 | 7.05 | 9.50 | 7.95 | 0.00 | 0.00% | 0 | 11 | 2.92 | 0.63 | 0.01 | -0.11 | 10/21/2024 | 10/22/2024 12:58:24 PM EST |
| 31.00 | 6.90 | 10.70 | 7.33 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.61 | 0.01 | -0.11 | 10/18/2024 | 10/22/2024 12:58:24 PM EST |
| 32.00 | 6.60 | 10.45 | 7.00 | 0.00 | 0.00% | 0 | 3 | 2.95 | 0.60 | 0.01 | -0.11 | 10/18/2024 | 10/22/2024 12:58:24 PM EST |
| 33.00 | 6.40 | 10.00 | 8.35 | +1.15 | +15.98% | 1 | 3 | 3.05 | 0.59 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:24 PM EST |
| 34.00 | 6.15 | 10.00 | % | 0 | 0 | 2.96 | 0.58 | 0.01 | -0.12 | 10/22/2024 12:58:24 PM EST | |||
| 35.00 | 6.30 | 9.75 | 8.00 | +2.00 | +33.34% | 7 | 442 | 3.00 | 0.57 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:24 PM EST |
| 36.00 | 5.80 | 9.55 | 5.80 | 0.00 | 0.00% | 0 | 2 | 2.96 | 0.56 | 0.01 | -0.12 | 10/15/2024 | 10/22/2024 12:58:24 PM EST |
| 37.00 | 5.60 | 9.35 | 6.20 | % | 1 | 0 | 3.01 | 0.55 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:24 PM EST | |
| 38.00 | 5.70 | 9.15 | 6.00 | -0.20 | -3.23% | 1 | 0 | 2.97 | 0.54 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:24 PM EST |
| 39.00 | 5.55 | 8.95 | 5.75 | % | 1 | 0 | 3.07 | 0.53 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:24 PM EST | |
| 40.00 | 7.35 | 8.25 | 7.35 | +2.35 | +47.00% | 952 | 7 | 3.23 | 0.52 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:24 PM EST |
| 41.00 | 6.55 | 8.65 | 4.51 | 0.00 | 0.00% | 0 | 20 | 3.23 | 0.51 | 0.01 | -0.13 | 10/21/2024 | 10/22/2024 12:58:24 PM EST |
| 42.00 | 5.05 | 8.50 | 7.35 | +2.96 | +67.43% | 19 | 23 | 3.04 | 0.50 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:58:24 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 1.65 | 4.05 | 3.10 | +0.70 | +29.17% | 1 | 13 | 3.15 | -0.15 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:24 PM EST |
| 16.00 | 1.50 | 5.50 | 3.50 | +1.25 | +55.56% | 2 | 5 | 2.98 | -0.16 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:24 PM EST |
| 17.00 | 2.00 | 5.95 | 2.81 | 0.00 | 0.00% | 0 | 6 | 2.99 | -0.18 | 0.01 | -0.07 | 10/21/2024 | 10/22/2024 12:58:24 PM EST |
| 18.00 | 2.74 | 6.55 | 3.90 | +0.60 | +18.19% | 1 | 10 | 3.07 | -0.20 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:24 PM EST |
| 19.00 | 3.00 | 7.05 | 3.75 | 0.00 | 0.00% | 0 | 3 | 3.01 | -0.21 | 0.01 | -0.08 | 10/21/2024 | 10/22/2024 12:58:24 PM EST |
| 20.00 | 4.00 | 7.35 | 5.54 | +1.44 | +35.13% | 171 | 25 | 3.10 | -0.23 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:24 PM EST |
| 21.00 | 4.05 | 8.10 | 4.75 | 0.00 | 0.00% | 0 | 1 | 2.98 | -0.24 | 0.01 | -0.08 | 10/16/2024 | 10/22/2024 12:58:24 PM EST |
| 22.00 | 4.85 | 8.40 | 6.30 | +1.11 | +21.39% | 11 | 1 | 2.99 | -0.26 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:24 PM EST |
| 23.00 | 5.25 | 8.95 | 5.95 | 0.00 | 0.00% | 0 | 4 | 2.95 | -0.27 | 0.01 | -0.09 | 10/21/2024 | 10/22/2024 12:58:24 PM EST |
| 24.00 | 6.00 | 8.75 | 7.95 | +2.45 | +44.55% | 33 | 13 | 2.79 | -0.29 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:24 PM EST |
| 25.00 | 7.95 | 8.25 | 8.25 | +0.58 | +7.57% | 256 | 2,033 | 2.86 | -0.30 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:24 PM EST |
| 26.00 | 7.20 | 10.95 | 7.70 | 0.00 | 0.00% | 0 | 1 | 2.95 | -0.32 | 0.01 | -0.10 | 10/16/2024 | 10/22/2024 12:58:24 PM EST |
| 27.00 | 7.95 | 11.60 | 8.00 | 0.00 | 0.00% | 0 | 1 | 2.94 | -0.33 | 0.01 | -0.10 | 10/16/2024 | 10/22/2024 12:58:24 PM EST |
| 28.00 | 8.45 | 12.35 | 10.10 | % | 2 | 0 | 2.96 | -0.35 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:24 PM EST | |
| 29.00 | 9.30 | 13.00 | 12.50 | 0.00 | 0.00% | 0 | 1 | 2.96 | -0.36 | 0.01 | -0.11 | 10/10/2024 | 10/22/2024 12:58:24 PM EST |
| 30.00 | 9.90 | 13.75 | 9.20 | 0.00 | 0.00% | 0 | 5 | 2.96 | -0.37 | 0.01 | -0.11 | 10/21/2024 | 10/22/2024 12:58:24 PM EST |
| 31.00 | 10.85 | 14.45 | % | 0 | 0 | 2.96 | -0.39 | 0.01 | -0.11 | 10/22/2024 12:58:24 PM EST | |||
| 32.00 | 11.60 | 15.30 | % | 0 | 0 | 2.98 | -0.40 | 0.01 | -0.11 | 10/22/2024 12:58:24 PM EST | |||
| 33.00 | 12.35 | 16.10 | % | 0 | 0 | 3.00 | -0.41 | 0.01 | -0.12 | 10/22/2024 12:58:24 PM EST | |||
| 34.00 | 13.15 | 16.75 | % | 0 | 0 | 2.98 | -0.42 | 0.01 | -0.12 | 10/22/2024 12:58:24 PM EST | |||
| 35.00 | 13.95 | 17.50 | % | 0 | 0 | 2.99 | -0.43 | 0.01 | -0.12 | 10/22/2024 12:58:24 PM EST | |||
| 36.00 | 14.75 | 18.35 | % | 0 | 0 | 3.00 | -0.44 | 0.01 | -0.12 | 10/22/2024 12:58:24 PM EST | |||
| 37.00 | 15.55 | 19.15 | % | 0 | 0 | 3.01 | -0.45 | 0.01 | -0.12 | 10/22/2024 12:58:24 PM EST | |||
| 38.00 | 16.40 | 20.10 | % | 0 | 0 | 3.03 | -0.46 | 0.01 | -0.12 | 10/22/2024 12:58:24 PM EST | |||
| 39.00 | 17.15 | 21.05 | % | 0 | 0 | 3.10 | -0.47 | 0.01 | -0.12 | 10/22/2024 12:58:24 PM EST | |||
| 40.00 | 18.05 | 21.95 | % | 0 | 0 | 3.11 | -0.48 | 0.01 | -0.12 | 10/22/2024 12:58:24 PM EST | |||
| 41.00 | 19.15 | 22.60 | % | 0 | 0 | 3.09 | -0.49 | 0.01 | -0.13 | 10/22/2024 12:58:24 PM EST | |||
| 42.00 | 19.85 | 23.40 | % | 0 | 0 | 3.09 | -0.50 | 0.01 | -0.13 | 10/22/2024 12:58:24 PM EST |