Options Chain for BIOHAVEN LTD COM (BHVN) - $22.85 as of 5/5/2025 7:37:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.90 | 19.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 14.50 | 17.30 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 12.10 | 14.50 | % | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 9.40 | 11.20 | % | 0 | 0 | 1.63 | 0.93 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 7.20 | 8.60 | 8.30 | -1.00 | -10.76% | 1 | 1 | 0.79 | 0.88 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 5.30 | 7.80 | 6.20 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.81 | 0.03 | -0.03 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 3.80 | 4.80 | 5.45 | 0.00 | 0.00% | 0 | 152 | 0.89 | 0.71 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 2.80 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 21 | 0.98 | 0.58 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 1.20 | 2.85 | 2.20 | -0.20 | -8.34% | 11 | 239 | 0.89 | 0.45 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 0.95 | 1.60 | 1.90 | -0.10 | -5.00% | 2 | 73 | 0.86 | 0.35 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.95 | 2.65 | 1.15 | -0.10 | -8.00% | 15 | 279 | 1.04 | 0.27 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 32.50 | 0.60 | 0.85 | 0.80 | -0.10 | -11.12% | 1 | 70 | 0.97 | 0.20 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | % | 5 | 0 | 0.97 | 0.17 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 37.50 | 0.30 | 0.70 | % | 0 | 0 | 1.07 | 0.13 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.10 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 16 | 1.64 | -0.04 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | -0.07 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 16 | 1.31 | -0.12 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 0.75 | 1.00 | 1.12 | 0.00 | 0.00% | 0 | 101 | 0.98 | -0.19 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 1.55 | 1.80 | 1.90 | 0.00 | 0.00% | 0 | 160 | 0.96 | -0.29 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 2.55 | 2.90 | 2.66 | +0.01 | +0.38% | 68 | 13 | 0.91 | -0.42 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 4.20 | 4.50 | 4.22 | -0.39 | -8.46% | 1 | 22 | 0.94 | -0.55 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 5.90 | 7.00 | % | 0 | 0 | 1.04 | -0.65 | 0.05 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 7.60 | 9.10 | % | 0 | 0 | 1.01 | -0.73 | 0.04 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 32.50 | 9.60 | 11.20 | % | 0 | 0 | 1.43 | -0.80 | 0.04 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 11.90 | 14.40 | % | 0 | 0 | 1.28 | -0.83 | 0.03 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 37.50 | 13.20 | 16.50 | % | 0 | 0 | 1.74 | -0.87 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 15.70 | 18.30 | % | 0 | 0 | 1.59 | -0.90 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST |