Options Chain for VERVE THERAPEUTICS INC COM (VERV) - $5.22 as of 3/31/2025 2:52:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.10 | 5.00 | 3.43 | 0.00 | 0.00% | 0 | 251 | 0.00 | 0.91 | 0.06 | 0.00 | 3/4/2025 | 3/31/2025 2:58:59 PM EST |
| 5.00 | 0.00 | 4.90 | 1.90 | 0.00 | 0.00% | 0 | 141 | 0.00 | 0.56 | 0.15 | -0.01 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 7.50 | 0.20 | 0.55 | 0.38 | -0.10 | -20.84% | 2 | 1,369 | 1.62 | 0.27 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 10.00 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 373 | 1.63 | 0.13 | 0.09 | -0.01 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 12.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 93 | 1.99 | 0.06 | 0.05 | 0.00 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 15.00 | 0.00 | 4.90 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.77 | 0.03 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.05 | -0.09 | 0.06 | 0.00 | 2/10/2025 | 3/31/2025 2:58:59 PM EST |
| 5.00 | 1.05 | 1.20 | 1.20 | +0.20 | +20.00% | 3 | 214 | 1.50 | -0.44 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 7.50 | 2.95 | 3.40 | 1.42 | 0.00 | 0.00% | 0 | 154 | 1.12 | -0.73 | 0.13 | -0.01 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 10.00 | 5.20 | 6.30 | 5.40 | +1.65 | +44.00% | 8 | 44 | 2.12 | -0.87 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 12.50 | 6.30 | 10.00 | % | 0 | 0 | 2.53 | -0.94 | 0.05 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 15.00 | 8.40 | 12.90 | 6.90 | 0.00 | 0.00% | 0 | 1 | 2.98 | -0.97 | 0.03 | 0.00 | 2/7/2025 | 3/31/2025 2:58:59 PM EST |