Options Chain for ENLIVEN THERAPEUTICS INC COM (ELVN) - $33.97 as of 6/9/2026 7:38:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 31.00 | 36.00 | 33.50 | % | 13.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 5.00 | 28.50 | 33.40 | 30.95 | % | 6.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 7.50 | 26.00 | 31.00 | 28.50 | % | 3.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 10.00 | 24.00 | 28.90 | 26.45 | % | 2.65 | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 12.50 | 21.50 | 26.40 | 23.95 | % | 1.92 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 15.00 | 19.00 | 23.90 | 21.45 | 25.30 | 0.00 | 0.00% | 1.43 | 0 | 14 | 7.39 | 0.98 | 0.00 | -0.03 | 3/26/2026 | 6/9/2026 4:00:00 PM EST |
| 17.50 | 16.50 | 21.10 | 18.80 | 21.76 | 0.00 | 0.00% | 1.07 | 0 | 5 | 6.05 | 0.96 | 0.01 | -0.06 | 3/31/2026 | 6/9/2026 4:00:00 PM EST |
| 20.00 | 14.50 | 19.00 | 16.75 | % | 0.84 | 0 | 0 | 5.54 | 0.91 | 0.01 | -0.13 | 6/9/2026 4:00:00 PM EST | |||
| 22.50 | 12.50 | 16.50 | 14.50 | % | 0.64 | 0 | 0 | 4.76 | 0.88 | 0.01 | -0.14 | 6/9/2026 4:00:00 PM EST | |||
| 25.00 | 10.50 | 14.20 | 12.35 | 15.40 | 0.00 | 0.00% | 0.49 | 0 | 3 | 4.19 | 0.83 | 0.01 | -0.21 | 5/18/2026 | 6/9/2026 4:00:00 PM EST |
| 30.00 | 7.00 | 11.20 | 9.10 | 14.34 | 0.00 | 0.00% | 0.30 | 0 | 370 | 2.84 | 0.73 | 0.02 | -0.25 | 5/27/2026 | 6/9/2026 4:00:00 PM EST |
| 35.00 | 4.50 | 7.90 | 6.20 | 4.86 | 0.00 | 0.00% | 0.18 | 0 | 47 | 2.69 | 0.59 | 0.03 | -0.26 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 40.00 | 3.30 | 5.50 | 4.40 | 3.70 | -0.70 | -15.91% | 0.11 | 1 | 4,127 | 2.71 | 0.43 | 0.03 | -0.24 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 45.00 | 3.20 | 4.10 | 3.65 | 2.85 | +0.85 | +42.50% | 0.08 | 35 | 4,010 | 2.79 | 0.26 | 0.03 | -0.17 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 235 | 4.06 | 0.17 | 0.02 | -0.15 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 378 | 4.48 | 0.10 | 0.02 | -0.10 | 5/20/2026 | 6/9/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.83 | 0.05 | 0.01 | -0.06 | 5/13/2026 | 6/9/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 5.15 | 0.03 | 0.01 | -0.04 | 5/22/2026 | 6/9/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | 2.45 | 0.23 | 0.00 | 0.00% | 0.98 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 4.90 | 2.45 | 0.23 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 4.90 | 2.45 | 0.21 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 122 | 9.18 | -0.02 | 0.00 | -0.03 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.14 | 0 | 34 | 7.86 | -0.04 | 0.01 | -0.06 | 5/22/2026 | 6/9/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | 0.66 | +0.16 | +32.00% | 0.03 | 1,500 | 2,535 | 3.66 | -0.09 | 0.01 | -0.13 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 4.70 | 2.35 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 50 | 5.71 | -0.12 | 0.01 | -0.14 | 5/29/2026 | 6/9/2026 4:00:00 PM EST |
| 25.00 | 0.55 | 2.70 | 1.63 | 2.55 | +1.40 | +121.74% | 0.07 | 3,000 | 552 | 2.77 | -0.17 | 0.01 | -0.21 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 30.00 | 2.00 | 4.90 | 3.45 | 3.30 | -0.14 | -4.07% | 0.12 | 4 | 4,261 | 2.84 | -0.27 | 0.02 | -0.25 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 35.00 | 3.50 | 8.00 | 5.75 | 6.37 | +0.37 | +6.17% | 0.16 | 3,000 | 127 | 2.74 | -0.41 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 40.00 | 7.60 | 11.00 | 9.30 | 8.00 | -1.70 | -17.53% | 0.23 | 1,500 | 6,797 | 2.91 | -0.57 | 0.03 | -0.24 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 45.00 | 9.50 | 14.30 | 11.90 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 473 | 2.04 | -0.74 | 0.03 | -0.17 | 5/26/2026 | 6/9/2026 4:00:00 PM EST |
| 50.00 | 13.70 | 18.00 | 15.85 | 10.91 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.00 | -0.83 | 0.02 | -0.15 | 4/27/2026 | 6/9/2026 4:00:00 PM EST |
| 55.00 | 17.70 | 22.50 | 20.10 | % | 0.37 | 0 | 0 | 0.00 | -0.90 | 0.02 | -0.10 | 6/9/2026 4:00:00 PM EST | |||
| 60.00 | 22.50 | 27.00 | 24.75 | % | 0.41 | 0 | 0 | 0.00 | -0.95 | 0.01 | -0.06 | 6/9/2026 4:00:00 PM EST | |||
| 65.00 | 27.10 | 31.50 | 29.30 | 21.38 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -0.97 | 0.01 | -0.04 | 4/21/2026 | 6/9/2026 4:00:00 PM EST |