Options Chain for WAVE LIFE SCIENCES INC SHS (WVE) - $3.25 as of 10/27/2026 5:34:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.90 | 4.90 | 2.90 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 1.00 | 0.50 | 3.10 | 1.80 | % | 1.80 | 0 | 0 | 7.02 | 0.98 | 0.02 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 1.50 | 1.50 | 2.60 | 2.05 | % | 1.37 | 0 | 0 | 4.62 | 0.93 | 0.05 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 2.00 | 1.00 | 4.80 | 2.90 | % | 1.45 | 0 | 0 | 0.00 | 0.87 | 0.08 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.79 | 0.11 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 2.10 | 1.05 | 0.90 | 0.00 | 0.00% | 0.35 | 0 | 88 | 4.33 | 0.72 | 0.13 | -0.01 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 3.50 | 0.55 | 1.65 | 1.10 | 0.57 | -0.04 | -6.56% | 0.31 | 6 | 6 | 2.82 | 0.64 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 4.00 | 0.15 | 1.80 | 0.98 | 0.40 | 0.00 | 0.00% | 0.24 | 3 | 160 | 2.33 | 0.57 | 0.16 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 4.50 | 0.15 | 5.00 | 2.58 | 0.40 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.87 | 0.52 | 0.15 | -0.01 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 5.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 788 | 1.32 | 0.46 | 0.15 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.15 | 0 | 7 | 4.30 | 0.41 | 0.15 | -0.01 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 6.00 | 0.10 | 0.45 | 0.28 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 2,517 | 1.57 | 0.37 | 0.14 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 2.75 | 1.38 | 0.20 | 0.00 | 0.00% | 0.20 | 0 | 154 | 7.82 | 0.28 | 0.13 | -0.01 | 10/12/2026 | 10/27/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 5,725 | 1.73 | 0.23 | 0.12 | -0.01 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 12 | 5.26 | 0.18 | 0.10 | -0.01 | 10/12/2026 | 10/27/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,138 | 2.43 | 0.14 | 0.09 | -0.01 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.01 | 0.11 | 0.08 | 0.00 | 6/4/2026 | 10/27/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 293 | 2.52 | 0.10 | 0.07 | 0.00 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 4.50 | 2.25 | % | 0.17 | 0 | 0 | 0.00 | 0.08 | 0.06 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.23 | 0.06 | 0.05 | 0.00 | 9/25/2026 | 10/27/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,824 | 2.47 | 0.05 | 0.04 | 0.00 | 9/30/2026 | 10/27/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 4.50 | 2.25 | 0.32 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.05 | 0.04 | 0.00 | 8/3/2026 | 10/27/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 2.75 | 1.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 87 | 8.85 | 0.04 | 0.03 | 0.00 | 6/3/2026 | 10/27/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 2.75 | 1.38 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 104 | 8.91 | 0.03 | 0.03 | 0.00 | 10/1/2026 | 10/27/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 2.75 | 1.38 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 225 | 9.02 | 0.02 | 0.02 | 0.00 | 6/22/2026 | 10/27/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 2.75 | 1.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 57 | 9.11 | 0.02 | 0.02 | 0.00 | 6/16/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 133 | 8.71 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 10/27/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 2.75 | 1.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 9.33 | 0.01 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 2.75 | 1.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 95 | 9.43 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 10/27/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 2.75 | 1.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 9.49 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 10/27/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 215 | 6.88 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.00 | 1.00 | % | 2.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.28 | -0.02 | 0.02 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 6.10 | -0.07 | 0.05 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.90 | 0.45 | % | 0.23 | 0 | 0 | 4.19 | -0.13 | 0.08 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 1.30 | 0.65 | 0.27 | 0.00 | 0.00% | 0.26 | 0 | 50 | 1.53 | -0.21 | 0.11 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 4.50 | 2.25 | 0.50 | 0.00 | 0.00% | 0.75 | 0 | 161 | 0.00 | -0.28 | 0.13 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 4.90 | 2.45 | % | 0.70 | 0 | 0 | 0.00 | -0.36 | 0.15 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 4.00 | 0.65 | 1.65 | 1.15 | 1.15 | 0.00 | 0.00% | 0.29 | 0 | 623 | 1.55 | -0.43 | 0.16 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 4.90 | 2.45 | % | 0.54 | 0 | 0 | 0.00 | -0.48 | 0.15 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 5.00 | 0.10 | 4.90 | 2.50 | 2.05 | 0.00 | 0.00% | 0.50 | 0 | 328 | 0.00 | -0.54 | 0.15 | -0.01 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 5.50 | 0.30 | 5.00 | 2.65 | % | 0.48 | 0 | 0 | 8.45 | -0.59 | 0.15 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 6.00 | 0.50 | 4.90 | 2.70 | 2.75 | 0.00 | 0.00% | 0.45 | 0 | 34 | 6.21 | -0.63 | 0.14 | -0.01 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 7.00 | 1.80 | 4.80 | 3.30 | 3.73 | 0.00 | 0.00% | 0.47 | 0 | 113 | 3.85 | -0.72 | 0.13 | -0.01 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 8.00 | 3.80 | 5.40 | 4.60 | 3.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.28 | -0.77 | 0.12 | -0.01 | 8/19/2026 | 10/27/2026 4:00:00 PM EST |
| 9.00 | 5.00 | 8.00 | 6.50 | % | 0.72 | 0 | 0 | 7.09 | -0.82 | 0.10 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 10.00 | 4.10 | 9.00 | 6.55 | 6.70 | 0.00 | 0.00% | 0.66 | 0 | 49 | 7.24 | -0.86 | 0.09 | -0.01 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 11.00 | 5.10 | 10.00 | 7.55 | 4.90 | 0.00 | 0.00% | 0.69 | 0 | 2 | 7.36 | -0.89 | 0.08 | 0.00 | 4/2/2026 | 10/27/2026 4:00:00 PM EST |
| 12.00 | 6.10 | 9.50 | 7.80 | 8.56 | 0.00 | 0.00% | 0.65 | 0 | 14 | 4.07 | -0.90 | 0.07 | 0.00 | 10/7/2026 | 10/27/2026 4:00:00 PM EST |
| 13.00 | 8.80 | 12.00 | 10.40 | 7.30 | 0.00 | 0.00% | 0.80 | 0 | 2 | 7.58 | -0.92 | 0.06 | 0.00 | 3/26/2026 | 10/27/2026 4:00:00 PM EST |
| 14.00 | 8.10 | 13.00 | 10.55 | % | 0.75 | 0 | 0 | 7.68 | -0.94 | 0.05 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 15.00 | 9.00 | 14.00 | 11.50 | 8.90 | 0.00 | 0.00% | 0.77 | 0 | 18 | 7.77 | -0.95 | 0.04 | 0.00 | 3/30/2026 | 10/27/2026 4:00:00 PM EST |
| 16.00 | 11.30 | 15.00 | 13.15 | 9.72 | 0.00 | 0.00% | 0.82 | 0 | 0 | 7.85 | -0.95 | 0.04 | 0.00 | 3/27/2026 | 10/27/2026 4:00:00 PM EST |
| 17.00 | 11.70 | 16.00 | 13.85 | 11.78 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.92 | -0.96 | 0.03 | 0.00 | 3/26/2026 | 10/27/2026 4:00:00 PM EST |
| 18.00 | 13.30 | 17.00 | 15.15 | 12.24 | 0.00 | 0.00% | 0.84 | 0 | 1 | 8.00 | -0.97 | 0.03 | 0.00 | 6/16/2026 | 10/27/2026 4:00:00 PM EST |
| 20.00 | 14.00 | 19.00 | 16.50 | 9.58 | 0.00 | 0.00% | 0.82 | 0 | 0 | 8.13 | -0.98 | 0.02 | 0.00 | 3/25/2026 | 10/27/2026 4:00:00 PM EST |
| 22.00 | 17.30 | 21.00 | 19.15 | % | 0.87 | 0 | 0 | 8.26 | -0.98 | 0.02 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 25.00 | 20.00 | 24.00 | 22.00 | % | 0.88 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 27.00 | 23.40 | 24.20 | 23.80 | 20.70 | 0.00 | 0.00% | 0.88 | 0 | 2 | 0.00 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 10/27/2026 4:00:00 PM EST |
| 30.00 | 24.00 | 29.00 | 26.50 | % | 0.88 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 32.00 | 26.00 | 31.00 | 28.50 | % | 0.89 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 35.00 | 29.00 | 34.00 | 31.50 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST |