Options Chain for CASSAVA SCIENCES INC COM (SAVA) - $26.05 as of 11/20/2024 8:40:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 15.90 | 20.00 | % | 0 | 0 | 4.93 | 0.87 | 0.01 | -0.09 | 11/20/2024 4:00:03 PM EST | |||
| 14.00 | 15.15 | 19.50 | % | 0 | 0 | 4.77 | 0.86 | 0.01 | -0.10 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 14.65 | 19.00 | % | 0 | 0 | 4.69 | 0.85 | 0.01 | -0.10 | 11/20/2024 4:00:03 PM EST | |||
| 16.00 | 14.35 | 18.60 | % | 0 | 0 | 4.69 | 0.84 | 0.01 | -0.11 | 11/20/2024 4:00:03 PM EST | |||
| 17.00 | 13.90 | 18.50 | % | 0 | 0 | 4.72 | 0.83 | 0.01 | -0.11 | 11/20/2024 4:00:03 PM EST | |||
| 18.00 | 13.65 | 18.00 | % | 0 | 0 | 4.69 | 0.82 | 0.01 | -0.12 | 11/20/2024 4:00:03 PM EST | |||
| 19.00 | 13.15 | 17.50 | % | 0 | 0 | 4.60 | 0.81 | 0.01 | -0.12 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 13.10 | 17.50 | 16.25 | 0.00 | 0.00% | 0 | 9 | 4.71 | 0.80 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 21.00 | 12.65 | 17.00 | 13.85 | 0.00 | 0.00% | 0 | 3 | 4.62 | 0.79 | 0.01 | -0.13 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 22.00 | 12.40 | 16.50 | 14.25 | +0.25 | +1.79% | 11 | 1 | 4.58 | 0.78 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 23.00 | 12.15 | 16.00 | 13.61 | 0.00 | 0.00% | 0 | 2 | 4.53 | 0.77 | 0.01 | -0.14 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 24.00 | 11.75 | 16.00 | % | 0 | 0 | 4.55 | 0.76 | 0.01 | -0.14 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 11.50 | 15.50 | 12.70 | 0.00 | 0.00% | 0 | 2 | 4.50 | 0.75 | 0.01 | -0.14 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 11.30 | 15.00 | 13.50 | 0.00 | 0.00% | 0 | 20 | 4.46 | 0.74 | 0.01 | -0.14 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 27.00 | 11.35 | 15.00 | 12.50 | 0.00 | 0.00% | 0 | 6 | 4.55 | 0.73 | 0.01 | -0.15 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 28.00 | 10.85 | 15.00 | 14.54 | 0.00 | 0.00% | 0 | 1 | 4.54 | 0.73 | 0.01 | -0.15 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 29.00 | 11.90 | 14.50 | 12.85 | -3.15 | -19.69% | 2 | 5 | 4.71 | 0.72 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 10.40 | 14.50 | 11.75 | -1.70 | -12.64% | 1 | 15 | 4.52 | 0.71 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 31.00 | 10.40 | 14.00 | 11.50 | -2.00 | -14.82% | 1 | 2 | 4.50 | 0.70 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 32.00 | 9.90 | 14.00 | 12.20 | 0.00 | 0.00% | 0 | 2 | 4.48 | 0.69 | 0.01 | -0.16 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 33.00 | 9.65 | 14.00 | 11.25 | % | 1 | 0 | 4.50 | 0.69 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 34.00 | 9.75 | 13.50 | % | 0 | 0 | 4.49 | 0.68 | 0.01 | -0.16 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 9.40 | 13.50 | 12.00 | 0.00 | 0.00% | 0 | 20 | 4.50 | 0.67 | 0.01 | -0.16 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 36.00 | 9.70 | 13.50 | 12.90 | 0.00 | 0.00% | 0 | 29 | 4.60 | 0.66 | 0.01 | -0.17 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 37.00 | 8.90 | 13.50 | % | 0 | 0 | 4.53 | 0.66 | 0.01 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 38.00 | 8.85 | 13.00 | % | 0 | 0 | 4.49 | 0.65 | 0.01 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 39.00 | 8.85 | 13.00 | % | 0 | 0 | 4.54 | 0.64 | 0.01 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 8.75 | 12.50 | % | 0 | 0 | 4.49 | 0.64 | 0.01 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 41.00 | 8.30 | 12.70 | % | 0 | 0 | 4.50 | 0.63 | 0.01 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 42.00 | 8.15 | 12.50 | % | 0 | 0 | 4.49 | 0.62 | 0.01 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 43.00 | 8.20 | 12.50 | % | 0 | 0 | 4.55 | 0.62 | 0.01 | -0.18 | 11/20/2024 4:00:03 PM EST | |||
| 44.00 | 7.90 | 12.35 | 10.30 | % | 1 | 0 | 4.52 | 0.61 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.50 | 4.60 | 4.50 | -0.05 | -1.10% | 83 | 194 | 4.38 | -0.13 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 14.00 | 3.85 | 8.00 | 5.05 | +0.20 | +4.13% | 1 | 17 | 4.88 | -0.14 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 4.80 | 8.50 | 5.95 | -0.88 | -12.89% | 4 | 48 | 4.89 | -0.15 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 16.00 | 5.05 | 6.60 | 6.40 | 0.00 | 0.00% | 0 | 14 | 4.09 | -0.16 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 17.00 | 5.75 | 9.95 | 6.95 | 0.00 | 0.00% | 0 | 2 | 4.83 | -0.17 | 0.01 | -0.11 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 18.00 | 6.30 | 10.50 | 7.81 | 0.00 | 0.00% | 0 | 6 | 4.76 | -0.18 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 19.00 | 6.95 | 11.00 | 8.30 | 0.00 | 0.00% | 0 | 2 | 4.70 | -0.19 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 7.40 | 10.00 | 9.14 | 0.00 | 0.00% | 0 | 11 | 4.23 | -0.20 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 21.00 | 8.40 | 12.50 | 9.82 | 0.00 | 0.00% | 0 | 4 | 4.71 | -0.21 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 22.00 | 9.15 | 12.95 | 9.78 | -1.18 | -10.77% | 1 | 5 | 4.65 | -0.22 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 23.00 | 9.65 | 12.05 | 10.70 | % | 2 | 0 | 4.25 | -0.23 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 24.00 | 10.45 | 14.50 | 11.50 | -0.70 | -5.74% | 5 | 14 | 4.62 | -0.24 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 11.70 | 14.30 | 12.25 | 0.00 | 0.00% | 0 | 17 | 4.52 | -0.25 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 11.90 | 16.00 | % | 0 | 0 | 4.60 | -0.26 | 0.01 | -0.14 | 11/20/2024 4:00:03 PM EST | |||
| 27.00 | 12.15 | 16.50 | 14.00 | 0.00 | 0.00% | 0 | 9 | 4.45 | -0.27 | 0.01 | -0.15 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 28.00 | 13.40 | 17.50 | % | 0 | 0 | 4.58 | -0.27 | 0.01 | -0.15 | 11/20/2024 4:00:03 PM EST | |||
| 29.00 | 14.25 | 18.00 | % | 0 | 0 | 4.54 | -0.28 | 0.01 | -0.15 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 14.15 | 18.00 | % | 0 | 0 | 4.24 | -0.29 | 0.01 | -0.15 | 11/20/2024 4:00:03 PM EST | |||
| 31.00 | 15.65 | 19.80 | % | 0 | 0 | 4.54 | -0.30 | 0.01 | -0.16 | 11/20/2024 4:00:03 PM EST | |||
| 32.00 | 16.00 | 20.30 | % | 0 | 0 | 4.41 | -0.31 | 0.01 | -0.16 | 11/20/2024 4:00:03 PM EST | |||
| 33.00 | 17.40 | 21.50 | % | 0 | 0 | 4.57 | -0.31 | 0.01 | -0.16 | 11/20/2024 4:00:03 PM EST | |||
| 34.00 | 18.30 | 22.35 | % | 0 | 0 | 4.59 | -0.32 | 0.01 | -0.16 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 19.00 | 21.80 | 22.10 | 0.00 | 0.00% | 0 | 3 | 4.33 | -0.33 | 0.01 | -0.16 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 36.00 | 19.90 | 23.75 | 21.97 | 0.00 | 0.00% | 0 | 1 | 4.54 | -0.34 | 0.01 | -0.17 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 37.00 | 20.65 | 24.90 | % | 0 | 0 | 4.58 | -0.34 | 0.01 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 38.00 | 21.45 | 25.50 | % | 0 | 0 | 4.54 | -0.35 | 0.01 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 39.00 | 22.10 | 26.40 | % | 0 | 0 | 4.51 | -0.36 | 0.01 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 22.85 | 27.20 | % | 0 | 0 | 4.50 | -0.36 | 0.01 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 41.00 | 24.10 | 28.00 | % | 0 | 0 | 4.55 | -0.37 | 0.01 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 42.00 | 24.70 | 29.00 | % | 0 | 0 | 4.54 | -0.38 | 0.01 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 43.00 | 25.60 | 30.00 | % | 0 | 0 | 4.57 | -0.38 | 0.01 | -0.18 | 11/20/2024 4:00:03 PM EST | |||
| 44.00 | 26.35 | 30.80 | % | 0 | 0 | 4.54 | -0.39 | 0.01 | -0.18 | 11/20/2024 4:00:03 PM EST |