Options Chain for VERVE THERAPEUTICS INC COM (VERV) - $4.59 as of 4/18/2025 8:15:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.10 | 4.90 | 1.85 | 0.00 | 0.00% | 0 | 295 | 0.00 | 0.98 | 0.06 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 5.00 | 0.50 | 0.55 | 0.50 | -0.05 | -9.10% | 109 | 1,203 | 1.44 | 0.46 | 0.22 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 84 | 2,845 | 1.56 | 0.13 | 0.12 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 686 | 1.62 | 0.03 | 0.04 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 93 | 2.76 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 4/17/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.80 | -0.02 | 0.06 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 5.00 | 0.65 | 1.25 | 0.90 | -0.20 | -18.19% | 15 | 1,273 | 1.22 | -0.54 | 0.22 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 7.50 | 2.05 | 4.30 | 2.85 | 0.00 | 0.00% | 0 | 89 | 3.48 | -0.87 | 0.12 | -0.01 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 10.00 | 4.30 | 7.50 | 7.10 | 0.00 | 0.00% | 0 | 27 | 6.13 | -0.97 | 0.04 | 0.00 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 12.50 | 5.90 | 10.00 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 15.00 | 8.30 | 12.50 | 6.90 | 0.00 | 0.00% | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 4/17/2025 3:59:58 PM EST |