Options Chain for BIOHAVEN LTD COM (BHVN) - $11.49 as of 12/12/2025 9:11:27 AM 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 | 7.30 | 9.30 | 8.30 | 8.19 | 0.00 | 0.00% | 3.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:48 AM EST |
| 5.00 | 6.10 | 6.80 | 6.45 | 5.69 | 0.00 | 0.00% | 1.29 | 0 | 700 | 6.21 | 0.99 | 0.01 | -0.01 | 12/8/2025 | 12/12/2025 9:58:48 AM EST |
| 7.50 | 3.70 | 4.30 | 4.00 | 3.70 | 0.00 | 0.00% | 0.53 | 0 | 556 | 3.45 | 0.90 | 0.04 | -0.05 | 12/11/2025 | 12/12/2025 9:58:48 AM EST |
| 10.00 | 1.80 | 2.30 | 2.05 | 2.03 | +0.03 | +1.50% | 0.20 | 15 | 4,362 | 2.02 | 0.72 | 0.11 | -0.07 | 12/12/2025 | 12/12/2025 9:58:48 AM EST |
| 12.50 | 0.70 | 0.80 | 0.75 | 0.75 | -0.05 | -6.25% | 0.06 | 45 | 10,419 | 1.67 | 0.37 | 0.15 | -0.06 | 12/12/2025 | 12/12/2025 9:58:48 AM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.15 | -33.34% | 0.02 | 4 | 3,840 | 1.98 | 0.16 | 0.08 | -0.05 | 12/12/2025 | 12/12/2025 9:58:48 AM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.11 | -0.09 | -45.00% | 0.01 | 2 | 8,137 | 1.94 | 0.10 | 0.05 | -0.04 | 12/12/2025 | 12/12/2025 9:58:48 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 9,181 | 2.65 | 0.04 | 0.02 | -0.02 | 12/12/2025 | 12/12/2025 9:58:48 AM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 589 | 4.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:48 AM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 503 | 4.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:48 AM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 622 | 4.66 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:58:48 AM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12,845 | 5.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:48 AM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 118 | 5.85 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:48 AM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,811 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:48 AM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,401 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:48 AM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,731 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:58:48 AM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 9:58:48 AM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/12/2025 9:58:48 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,663 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:48 AM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 9:58:48 AM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/12/2025 9:58:48 AM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/12/2025 9:58:48 AM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 9:58:48 AM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 9:58:48 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 9:58:48 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 12/12/2025 9:58:48 AM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/12/2025 9:58:48 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/12/2025 9:58:48 AM 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 9:58:48 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 304 | 3.25 | -0.01 | 0.01 | -0.01 | 12/1/2025 | 12/12/2025 9:58:48 AM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,422 | 2.32 | -0.10 | 0.04 | -0.05 | 12/11/2025 | 12/12/2025 9:58:48 AM EST |
| 10.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.05 | +10.00% | 0.06 | 35 | 3,932 | 1.76 | -0.28 | 0.11 | -0.07 | 12/12/2025 | 12/12/2025 9:58:48 AM EST |
| 12.50 | 1.65 | 2.00 | 1.83 | 1.89 | 0.00 | 0.00% | 0.15 | 0 | 5,457 | 1.73 | -0.63 | 0.15 | -0.06 | 12/11/2025 | 12/12/2025 9:58:48 AM EST |
| 15.00 | 3.80 | 4.30 | 4.05 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 2,110 | 1.94 | -0.84 | 0.08 | -0.05 | 12/11/2025 | 12/12/2025 9:58:48 AM EST |
| 17.50 | 5.70 | 7.00 | 6.35 | 6.95 | 0.00 | 0.00% | 0.36 | 0 | 449 | 3.67 | -0.90 | 0.05 | -0.04 | 12/8/2025 | 12/12/2025 9:58:48 AM EST |
| 20.00 | 8.30 | 9.00 | 8.65 | 10.00 | 0.00 | 0.00% | 0.43 | 0 | 24 | 2.80 | -0.96 | 0.02 | -0.02 | 11/28/2025 | 12/12/2025 9:58:48 AM EST |
| 22.50 | 10.70 | 11.40 | 11.05 | 13.70 | 0.00 | 0.00% | 0.49 | 0 | 10 | 3.53 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 9:58:48 AM EST |
| 25.00 | 12.80 | 14.40 | 13.60 | 17.25 | 0.00 | 0.00% | 0.54 | 0 | 32 | 5.12 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:58:48 AM EST |
| 27.50 | 15.30 | 16.90 | 16.10 | 15.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/12/2025 9:58:48 AM EST |
| 30.00 | 17.90 | 19.10 | 18.50 | 21.66 | 0.00 | 0.00% | 0.62 | 0 | 2 | 5.08 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 9:58:48 AM EST |
| 32.50 | 20.20 | 21.80 | 21.00 | % | 0.65 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:48 AM EST | |||
| 35.00 | 22.40 | 24.60 | 23.50 | 20.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/12/2025 9:58:48 AM EST |
| 40.00 | 27.40 | 29.60 | 28.50 | 26.49 | 0.00 | 0.00% | 0.71 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/12/2025 9:58:48 AM EST |
| 42.50 | 30.00 | 32.20 | 31.10 | 26.58 | 0.00 | 0.00% | 0.73 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/12/2025 9:58:48 AM EST |
| 45.00 | 32.50 | 34.70 | 33.60 | 19.50 | 0.00 | 0.00% | 0.75 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 12/12/2025 9:58:48 AM EST |
| 47.50 | 35.00 | 37.20 | 36.10 | 31.38 | 0.00 | 0.00% | 0.76 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/12/2025 9:58:48 AM EST |
| 50.00 | 37.50 | 39.70 | 38.60 | 18.80 | 0.00 | 0.00% | 0.77 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 12/12/2025 9:58:48 AM EST |
| 52.50 | 40.00 | 42.10 | 41.05 | % | 0.78 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:48 AM EST | |||
| 55.00 | 42.50 | 44.70 | 43.60 | % | 0.79 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:48 AM EST | |||
| 57.50 | 45.20 | 47.00 | 46.10 | % | 0.80 | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:48 AM EST | |||
| 60.00 | 47.70 | 49.50 | 48.60 | % | 0.81 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:48 AM EST | |||
| 62.50 | 50.00 | 52.20 | 51.10 | % | 0.82 | 0 | 0 | 8.84 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:48 AM EST | |||
| 65.00 | 52.60 | 54.60 | 53.60 | % | 0.82 | 0 | 0 | 8.75 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:48 AM EST | |||
| 70.00 | 57.60 | 59.60 | 58.60 | % | 0.84 | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:48 AM EST | |||
| 75.00 | 62.60 | 64.60 | 63.60 | % | 0.85 | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:48 AM EST | |||
| 80.00 | 67.60 | 69.50 | 68.55 | % | 0.86 | 0 | 0 | 9.14 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:48 AM EST |