Options Chain for AVADEL PHARMACEUTICALS PLC COM SHS (AVDL) - $9.39 as of 5/9/2025 9:56:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.80 | 7.40 | 6.90 | 0.00 | 0.00% | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 9:58:57 AM EST |
| 5.00 | 4.00 | 4.70 | 4.57 | 0.00 | 0.00% | 0 | 563 | 1.34 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 9:58:57 AM EST |
| 7.50 | 2.20 | 2.30 | 2.34 | +0.24 | +11.43% | 60 | 1,703 | 0.72 | 0.87 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 9:58:57 AM EST |
| 10.00 | 0.70 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 4,148 | 0.68 | 0.49 | 0.17 | -0.01 | 5/8/2025 | 5/9/2025 9:58:57 AM EST |
| 12.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 827 | 0.81 | 0.17 | 0.11 | -0.01 | 5/8/2025 | 5/9/2025 9:58:57 AM EST |
| 15.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2,561 | 0.88 | 0.04 | 0.04 | 0.00 | 5/7/2025 | 5/9/2025 9:58:57 AM EST |
| 17.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 225 | 1.90 | 0.01 | 0.01 | 0.00 | 2/11/2025 | 5/9/2025 9:58:57 AM EST |
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 91 | 2.12 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/9/2025 9:58:57 AM 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 | 5/9/2025 9:58:57 AM 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 | 5/9/2025 9:58:57 AM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:57 AM 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 | 4.78 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/9/2025 9:58:57 AM EST |
| 5.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.79 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/9/2025 9:58:57 AM EST |
| 7.50 | 0.00 | 0.25 | 0.22 | -0.28 | -56.00% | 1 | 402 | 0.82 | -0.13 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 9:58:57 AM EST |
| 10.00 | 1.10 | 1.20 | 1.26 | 0.00 | 0.00% | 0 | 507 | 0.73 | -0.51 | 0.17 | -0.01 | 5/7/2025 | 5/9/2025 9:58:57 AM EST |
| 12.50 | 2.95 | 3.20 | 3.90 | 0.00 | 0.00% | 0 | 148 | 0.73 | -0.83 | 0.11 | -0.01 | 4/29/2025 | 5/9/2025 9:58:57 AM EST |
| 15.00 | 5.20 | 5.70 | 6.20 | 0.00 | 0.00% | 0 | 79 | 1.09 | -0.96 | 0.04 | 0.00 | 5/2/2025 | 5/9/2025 9:58:57 AM EST |
| 17.50 | 7.60 | 8.10 | % | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 5/9/2025 9:58:57 AM EST | |||
| 20.00 | 10.10 | 10.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:58:57 AM EST | |||
| 22.50 | 12.70 | 13.20 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:58:57 AM EST | |||
| 25.00 | 15.20 | 15.80 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:58:57 AM EST | |||
| 30.00 | 20.10 | 20.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:58:57 AM EST |