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 | 21.90 | 18.40 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | -0.01 | 1/3/2025 | 2/4/2025 4:00:04 PM EST |
| 22.50 | 14.50 | 19.40 | % | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 25.00 | 12.50 | 16.90 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.63 | 0.97 | 0.01 | -0.02 | 1/3/2025 | 2/4/2025 4:00:04 PM EST |
| 27.50 | 10.10 | 14.50 | % | 0 | 0 | 1.35 | 0.93 | 0.01 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 30.00 | 9.10 | 11.40 | 9.90 | +0.10 | +1.02% | 2 | 4 | 1.02 | 0.88 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 32.50 | 7.50 | 10.20 | % | 0 | 0 | 0.76 | 0.81 | 0.02 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 35.00 | 5.30 | 8.30 | 5.40 | 0.00 | 0.00% | 0 | 16 | 1.07 | 0.73 | 0.03 | -0.05 | 1/17/2025 | 2/4/2025 4:00:04 PM EST |
| 37.50 | 4.80 | 6.70 | 4.40 | -0.95 | -17.76% | 3 | 20 | 0.83 | 0.64 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 3.40 | 6.20 | 3.30 | +0.20 | +6.46% | 3 | 113 | 0.88 | 0.55 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 42.50 | 2.40 | 3.50 | 1.50 | 0.00 | 0.00% | 0 | 313 | 0.72 | 0.47 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 3.00 | 1.59 | -0.61 | -27.73% | 3 | 80 | 0.86 | 0.39 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 47.50 | 1.25 | 3.70 | 1.15 | -0.85 | -42.50% | 10 | 64 | 0.89 | 0.33 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 2.95 | 0.85 | 0.00 | 0.00% | 0 | 22 | 1.09 | 0.26 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 4.90 | % | 0 | 0 | 1.66 | 0.17 | 0.02 | -0.03 | 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 | 4.90 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 4.90 | 0.80 | 0.00 | 0.00% | 0 | 4 | 2.87 | -0.01 | 0.00 | -0.01 | 12/19/2024 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 2.49 | -0.03 | 0.01 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 4.60 | % | 0 | 0 | 2.12 | -0.07 | 0.01 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.00 | 0.00 | 0.00% | 0 | 17 | 1.26 | -0.12 | 0.02 | -0.03 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 32.50 | 0.95 | 1.85 | 1.51 | 0.00 | 0.00% | 0 | 396 | 0.81 | -0.19 | 0.02 | -0.04 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 2.75 | 2.60 | +0.25 | +10.64% | 1 | 65 | 0.94 | -0.27 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 37.50 | 1.45 | 4.50 | 3.05 | 0.00 | 0.00% | 0 | 34 | 0.76 | -0.36 | 0.03 | -0.05 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 3.40 | 5.40 | 4.40 | 0.00 | 0.00% | 0 | 363 | 0.79 | -0.45 | 0.04 | -0.05 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 42.50 | 3.60 | 7.60 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.53 | 0.04 | -0.05 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 6.10 | 9.60 | % | 0 | 0 | 0.82 | -0.61 | 0.03 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 47.50 | 8.10 | 10.40 | % | 0 | 0 | 0.70 | -0.67 | 0.03 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 50.00 | 9.70 | 14.00 | % | 0 | 0 | 1.33 | -0.74 | 0.03 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 55.00 | 14.00 | 18.50 | % | 0 | 0 | 1.44 | -0.83 | 0.02 | -0.03 | 2/4/2025 4:00:04 PM EST |