Options Chain for PHARVARIS N V COM (PHVS) - $31.95 as of 10/27/2026 9:37:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.00 | 19.50 | 17.25 | % | 1.15 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 17.50 | 12.50 | 17.00 | 14.75 | % | 0.84 | 0 | 0 | 2.05 | 0.97 | 0.01 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 20.00 | 10.00 | 14.50 | 12.25 | % | 0.61 | 0 | 0 | 1.69 | 0.94 | 0.01 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 22.50 | 7.50 | 12.20 | 9.85 | 12.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.38 | 0.90 | 0.02 | -0.03 | 9/23/2026 | 10/27/2026 4:00:02 PM EST |
| 25.00 | 5.80 | 10.00 | 7.90 | 9.00 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.25 | 0.85 | 0.02 | -0.04 | 9/23/2026 | 10/27/2026 4:00:02 PM EST |
| 27.50 | 3.50 | 7.90 | 5.70 | % | 0.21 | 0 | 0 | 1.08 | 0.76 | 0.03 | -0.04 | 10/27/2026 4:00:02 PM EST | |||
| 30.00 | 1.60 | 6.40 | 4.00 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 252 | 1.05 | 0.68 | 0.04 | -0.05 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 32.50 | 0.50 | 4.90 | 2.70 | % | 0.08 | 0 | 0 | 0.97 | 0.58 | 0.04 | -0.04 | 10/27/2026 4:00:02 PM EST | |||
| 35.00 | 0.30 | 3.40 | 1.85 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 146 | 0.53 | 0.48 | 0.04 | -0.04 | 10/21/2026 | 10/27/2026 4:00:02 PM EST |
| 37.50 | 0.60 | 4.90 | 2.75 | % | 0.07 | 0 | 0 | 0.87 | 0.38 | 0.04 | -0.04 | 10/27/2026 4:00:02 PM EST | |||
| 40.00 | 0.25 | 4.90 | 2.58 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.94 | 0.31 | 0.04 | -0.04 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 42.50 | 0.35 | 4.90 | 2.63 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.07 | 0.24 | 0.03 | -0.03 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 45.00 | 0.20 | 4.90 | 2.55 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.13 | 0.19 | 0.03 | -0.03 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 50.00 | 0.20 | 4.90 | 2.55 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 83 | 1.29 | 0.12 | 0.02 | -0.02 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 55.00 | 0.10 | 1.20 | 0.65 | 0.75 | +0.45 | +150.00% | 0.01 | 1 | 9 | 0.94 | 0.12 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.77 | -0.01 | 0.00 | -0.01 | 10/6/2026 | 10/27/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 3.21 | -0.03 | 0.01 | -0.02 | 10/6/2026 | 10/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.74 | -0.06 | 0.01 | -0.02 | 6/24/2026 | 10/27/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.36 | -0.10 | 0.02 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 1.71 | 0.00 | 0.00% | 0.10 | 0 | 169 | 1.99 | -0.15 | 0.02 | -0.04 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 27.50 | 0.30 | 2.00 | 1.15 | % | 0.04 | 0 | 0 | 0.68 | -0.24 | 0.03 | -0.04 | 10/27/2026 4:00:02 PM EST | |||
| 30.00 | 0.30 | 4.90 | 2.60 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.82 | -0.32 | 0.04 | -0.05 | 9/17/2026 | 10/27/2026 4:00:02 PM EST |
| 32.50 | 1.50 | 5.50 | 3.50 | % | 0.11 | 0 | 0 | 0.77 | -0.42 | 0.04 | -0.04 | 10/27/2026 4:00:02 PM EST | |||
| 35.00 | 2.95 | 7.00 | 4.98 | 5.17 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.19 | -0.52 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 37.50 | 4.50 | 8.90 | 6.70 | % | 0.18 | 0 | 0 | 1.24 | -0.62 | 0.04 | -0.04 | 10/27/2026 4:00:02 PM EST | |||
| 40.00 | 6.90 | 11.00 | 8.95 | 9.95 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.31 | -0.69 | 0.04 | -0.04 | 10/2/2026 | 10/27/2026 4:00:02 PM EST |
| 42.50 | 9.60 | 13.00 | 11.30 | % | 0.27 | 0 | 0 | 1.33 | -0.76 | 0.03 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 45.00 | 11.80 | 15.50 | 13.65 | 14.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.45 | -0.81 | 0.03 | -0.03 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 50.00 | 16.40 | 20.00 | 18.20 | % | 0.36 | 0 | 0 | 1.54 | -0.88 | 0.02 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 55.00 | 21.90 | 25.00 | 23.45 | 23.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.72 | -0.88 | 0.02 | -0.02 | 9/28/2026 | 10/27/2026 4:00:02 PM EST |