Options Chain for AVADEL PHARMACEUTICALS PLC COM SHS (AVDL) - $23.56 as of 11/14/2025 8:56:31 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 | 18.90 | 23.10 | 21.00 | % | 8.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 5.00 | 16.30 | 20.60 | 18.45 | % | 3.69 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 7.50 | 13.90 | 18.10 | 16.00 | 8.40 | 0.00 | 0.00% | 2.13 | 0 | 26 | 5.06 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/14/2025 4:00:02 PM EST |
| 10.00 | 12.10 | 15.70 | 13.90 | 8.80 | 0.00 | 0.00% | 1.39 | 0 | 140 | 4.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 4:00:02 PM EST |
| 12.50 | 8.90 | 13.20 | 11.05 | 10.80 | +4.43 | +69.55% | 0.88 | 6 | 296 | 1.60 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 15.00 | 6.40 | 10.70 | 8.55 | 8.33 | +4.33 | +108.25% | 0.57 | 31 | 1,401 | 1.22 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 17.50 | 6.00 | 7.00 | 6.50 | 5.92 | +3.73 | +170.32% | 0.37 | 39 | 2,526 | 1.38 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 20.00 | 3.60 | 4.00 | 3.80 | 3.50 | +3.00 | +600.00% | 0.19 | 64 | 6,396 | 0.61 | 0.84 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 22.50 | 1.25 | 1.70 | 1.48 | 1.35 | +1.25 | +1,250.00% | 0.07 | 50 | 392 | 0.37 | 0.63 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 25.00 | 0.40 | 2.50 | 1.45 | 0.35 | -0.55 | -61.12% | 0.06 | 135 | 2 | 0.74 | 0.32 | 0.11 | -0.01 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.75 | % | 0.01 | 1 | 0 | 0.66 | 0.05 | 0.03 | 0.00 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/14/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.77 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/14/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.34 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/14/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/14/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.74 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 239 | 0.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.10 | % | 0.01 | 567 | 0 | 0.38 | -0.16 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 22.50 | 0.20 | 2.50 | 1.35 | % | 0.06 | 0 | 0 | 0.58 | -0.37 | 0.13 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 25.00 | 0.50 | 3.90 | 2.20 | % | 0.09 | 0 | 0 | 0.97 | -0.68 | 0.11 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 30.00 | 4.80 | 8.70 | 6.75 | % | 0.23 | 0 | 0 | 1.37 | -0.95 | 0.03 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 35.00 | 9.80 | 13.70 | 11.75 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST |