Options Chain for BIOHAVEN LTD COM (BHVN) - $39.31 as of 2/4/2025 8:48:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.10 | 22.00 | % | 0 | 0 | 3.73 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 22.50 | 14.50 | 19.40 | % | 0 | 0 | 3.23 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 25.00 | 12.20 | 17.00 | % | 0 | 0 | 2.79 | 0.97 | 0.01 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 27.50 | 9.50 | 14.40 | % | 0 | 0 | 2.29 | 0.95 | 0.01 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 30.00 | 8.60 | 11.70 | 8.67 | +1.83 | +26.76% | 1 | 144 | 1.93 | 0.90 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 32.50 | 6.70 | 9.50 | 6.50 | 0.00 | 0.00% | 0 | 10 | 1.70 | 0.82 | 0.03 | -0.08 | 12/20/2024 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 4.90 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 540 | 1.22 | 0.74 | 0.04 | -0.09 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 37.50 | 3.30 | 4.50 | 2.80 | +0.40 | +16.67% | 3 | 687 | 0.86 | 0.64 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 1.90 | 2.85 | 2.00 | +0.54 | +36.99% | 61 | 131 | 0.78 | 0.49 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 42.50 | 1.30 | 3.50 | 1.20 | +0.17 | +16.51% | 339 | 485 | 1.06 | 0.35 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 0.30 | 1.10 | 0.85 | +0.35 | +70.00% | 513 | 1,653 | 0.73 | 0.28 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 47.50 | 0.35 | 0.85 | 0.36 | -0.14 | -28.00% | 54 | 109 | 0.82 | 0.26 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 30 | 0.91 | 0.18 | 0.03 | -0.07 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 4.90 | 0.40 | 0.00 | 0.00% | 0 | 10 | 2.75 | 0.03 | 0.01 | -0.02 | 1/8/2025 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 2.95 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 4.90 | 1.28 | 0.00 | 0.00% | 0 | 4 | 4.59 | -0.01 | 0.00 | -0.01 | 12/31/2024 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 4.90 | 1.42 | 0.00 | 0.00% | 0 | 4 | 4.02 | -0.03 | 0.01 | -0.02 | 12/31/2024 | 2/4/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.51 | -0.05 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 2,021 | 1.97 | -0.10 | 0.02 | -0.05 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 55 | 0.97 | -0.18 | 0.03 | -0.08 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 0.60 | 1.30 | 0.90 | -0.15 | -14.29% | 123 | 190 | 0.80 | -0.26 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 37.50 | 1.15 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 51 | 0.84 | -0.36 | 0.05 | -0.08 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 2.15 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 2,001 | 0.72 | -0.51 | 0.06 | -0.08 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 42.50 | 2.95 | 6.80 | 5.63 | 0.00 | 0.00% | 0 | 2 | 1.48 | -0.65 | 0.06 | -0.08 | 1/8/2025 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 5.80 | 7.80 | 5.55 | 0.00 | 0.00% | 0 | 30 | 0.86 | -0.72 | 0.04 | -0.08 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 47.50 | 7.10 | 11.00 | % | 0 | 0 | 1.69 | -0.74 | 0.03 | -0.09 | 2/4/2025 4:00:04 PM EST | |||
| 50.00 | 9.50 | 13.00 | % | 0 | 0 | 1.71 | -0.82 | 0.03 | -0.07 | 2/4/2025 4:00:04 PM EST | |||
| 55.00 | 13.60 | 18.00 | % | 0 | 0 | 2.02 | -0.97 | 0.01 | -0.02 | 2/4/2025 4:00:04 PM EST |