Options Chain for WAVE LIFE SCIENCES LTD SHS (WVE) - $19.94 as of 12/11/2025 6:13:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.90 | 18.00 | 16.45 | 16.88 | 0.00 | 0.00% | 16.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 2.00 | 13.90 | 17.00 | 15.45 | % | 7.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 3.00 | 12.70 | 16.00 | 14.35 | % | 4.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 4.00 | 11.90 | 15.10 | 13.50 | 5.00 | 0.00 | 0.00% | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/11/2025 3:59:55 PM EST |
| 5.00 | 11.10 | 14.00 | 12.55 | 14.00 | 0.00 | 0.00% | 2.51 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 6.00 | 10.40 | 12.80 | 11.60 | 15.30 | 0.00 | 0.00% | 1.93 | 0 | 199 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 7.00 | 9.30 | 10.60 | 9.95 | 10.46 | 0.00 | 0.00% | 1.42 | 0 | 10,500 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 8.00 | 8.50 | 9.10 | 8.80 | 10.20 | 0.00 | 0.00% | 1.10 | 0 | 2,703 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 9.00 | 7.30 | 8.90 | 8.10 | 10.29 | 0.00 | 0.00% | 0.90 | 0 | 521 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 10.00 | 6.30 | 8.00 | 7.15 | 10.00 | 0.00 | 0.00% | 0.72 | 0 | 512 | 4.70 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 11.00 | 5.40 | 7.80 | 6.60 | 7.66 | 0.00 | 0.00% | 0.60 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 12.00 | 4.40 | 5.40 | 4.90 | 8.40 | 0.00 | 0.00% | 0.41 | 0 | 229 | 0.00 | 0.99 | 0.01 | -0.01 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 13.00 | 3.40 | 6.30 | 4.85 | 6.50 | 0.00 | 0.00% | 0.37 | 0 | 41 | 4.74 | 0.97 | 0.03 | -0.03 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 14.00 | 2.65 | 3.30 | 2.98 | 3.11 | 0.00 | 0.00% | 0.21 | 0 | 224 | 1.48 | 0.92 | 0.06 | -0.05 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 15.00 | 1.65 | 2.70 | 2.18 | 2.22 | 0.00 | 0.00% | 0.15 | 0 | 1,013 | 1.63 | 0.83 | 0.11 | -0.06 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 16.00 | 1.25 | 1.95 | 1.60 | 1.77 | 0.00 | 0.00% | 0.10 | 0 | 99 | 1.07 | 0.70 | 0.16 | -0.07 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 17.00 | 0.65 | 0.95 | 0.80 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 220 | 0.74 | 0.52 | 0.19 | -0.07 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 18.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 442 | 0.81 | 0.35 | 0.18 | -0.06 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 19.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 695 | 0.91 | 0.22 | 0.13 | -0.05 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,406 | 1.06 | 0.14 | 0.09 | -0.04 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 21.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.20 | 0.09 | 0.07 | -0.03 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.30 | 0.06 | 0.05 | -0.02 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.36 | 0.04 | 0.03 | -0.02 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.91 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 549 | 1.59 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.03 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.27 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.08 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.31 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,196 | 3.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,339 | 3.12 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 347 | 2.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 522 | 2.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,619 | 1.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 904 | 1.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 728 | 1.59 | -0.01 | 0.01 | -0.01 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 496 | 1.43 | -0.03 | 0.03 | -0.03 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 887 | 0.98 | -0.08 | 0.06 | -0.05 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4,473 | 0.98 | -0.17 | 0.11 | -0.06 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 261 | 0.93 | -0.30 | 0.16 | -0.07 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 17.00 | 0.80 | 1.05 | 0.93 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 661 | 0.90 | -0.48 | 0.19 | -0.07 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 18.00 | 1.35 | 1.85 | 1.60 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 1,115 | 0.93 | -0.65 | 0.18 | -0.06 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 19.00 | 1.70 | 2.65 | 2.18 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 318 | 1.32 | -0.78 | 0.13 | -0.05 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 20.00 | 3.20 | 3.80 | 3.50 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 269 | 1.78 | -0.86 | 0.09 | -0.04 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 21.00 | 3.60 | 4.80 | 4.20 | 4.10 | 0.00 | 0.00% | 0.20 | 0 | 106 | 2.02 | -0.91 | 0.07 | -0.03 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 22.00 | 4.30 | 5.70 | 5.00 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 45 | 2.11 | -0.94 | 0.05 | -0.02 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 23.00 | 4.20 | 7.10 | 5.65 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 47 | 2.83 | -0.96 | 0.03 | -0.02 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 24.00 | 5.00 | 7.80 | 6.40 | % | 0.27 | 0 | 0 | 2.64 | -0.99 | 0.01 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 25.00 | 6.20 | 9.80 | 8.00 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.02 | -0.99 | 0.01 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 26.00 | 7.00 | 10.80 | 8.90 | % | 0.34 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 27.00 | 8.00 | 11.30 | 9.65 | % | 0.36 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 28.00 | 9.00 | 12.00 | 10.50 | % | 0.38 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 29.00 | 10.00 | 14.50 | 12.25 | % | 0.42 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 30.00 | 11.00 | 14.00 | 12.50 | % | 0.42 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 31.00 | 12.00 | 15.10 | 13.55 | % | 0.44 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 32.00 | 13.00 | 15.90 | 14.45 | % | 0.45 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 33.00 | 14.00 | 17.00 | 15.50 | % | 0.47 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 34.00 | 15.00 | 18.00 | 16.50 | % | 0.49 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 35.00 | 16.00 | 19.00 | 17.50 | % | 0.50 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST |