Options Chain for AVADEL PHARMACEUTICALS PLC COM SHS (AVDL) - $8.91 as of 5/5/2025 7:33:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 6.90 | 5.45 | 0.00 | 0.00% | 0 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:01 PM EST |
| 5.00 | 4.00 | 4.20 | 4.15 | +0.12 | +2.98% | 90 | 699 | 1.25 | 0.98 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 7.50 | 1.85 | 2.05 | 1.92 | +0.07 | +3.79% | 220 | 1,383 | 0.85 | 0.79 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 7 | 3,681 | 0.77 | 0.41 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 830 | 0.86 | 0.15 | 0.10 | -0.01 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2,561 | 0.74 | 0.04 | 0.04 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 225 | 1.93 | 0.01 | 0.01 | 0.00 | 2/11/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 91 | 2.13 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 25 | 2.31 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 22 | 2.41 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 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 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 4.52 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.64 | -0.02 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 7.50 | 0.30 | 0.40 | 0.43 | 0.00 | 0.00% | 0 | 402 | 0.80 | -0.21 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 1.50 | 1.60 | 1.55 | -0.20 | -11.43% | 30 | 502 | 0.75 | -0.59 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.50 | 3.50 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 148 | 0.75 | -0.85 | 0.10 | -0.01 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 5.90 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 79 | 1.09 | -0.96 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 8.10 | 8.90 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 10.70 | 11.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 22.50 | 13.10 | 13.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 15.50 | 16.30 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 20.50 | 21.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |