Options Chain for BIOHAVEN LTD COM (BHVN) - $10.07 as of 5/26/2026 8:52:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.70 | 10.60 | 9.15 | 9.30 | +1.12 | +13.70% | 9.15 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:03 PM EST |
| 2.50 | 5.50 | 9.30 | 7.40 | 6.69 | 0.00 | 0.00% | 2.96 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 4:00:03 PM EST |
| 4.00 | 3.90 | 8.10 | 6.00 | % | 1.50 | 0 | 3 | 4.48 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 5.00 | 3.80 | 6.20 | 5.00 | 4.85 | 0.00 | 0.00% | 1.00 | 0 | 10 | 3.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 4:00:03 PM EST |
| 6.00 | 3.10 | 5.00 | 4.05 | 3.80 | 0.00 | 0.00% | 0.67 | 0 | 65 | 2.35 | 0.99 | 0.03 | 0.00 | 5/22/2026 | 5/26/2026 4:00:03 PM EST |
| 7.50 | 2.45 | 3.10 | 2.78 | 2.52 | 0.00 | 0.00% | 0.37 | 0 | 84 | 1.30 | 0.85 | 0.09 | 0.00 | 5/11/2026 | 5/26/2026 4:00:03 PM EST |
| 9.00 | 0.55 | 2.35 | 1.45 | 1.65 | +0.12 | +7.85% | 0.16 | 1 | 84 | 1.37 | 0.66 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 4:00:03 PM EST |
| 10.00 | 1.25 | 1.70 | 1.48 | 1.40 | +0.20 | +16.67% | 0.15 | 44 | 256 | 1.06 | 0.55 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 4:00:03 PM EST |
| 11.00 | 0.90 | 1.20 | 1.05 | 1.00 | 0.00 | 0.00% | 0.10 | 75 | 150 | 0.94 | 0.44 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 4:00:03 PM EST |
| 12.50 | 0.20 | 0.95 | 0.58 | 0.74 | +0.14 | +23.34% | 0.05 | 5 | 1,606 | 0.92 | 0.31 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 4:00:03 PM EST |
| 14.00 | 0.20 | 0.95 | 0.58 | 0.45 | +0.22 | +95.66% | 0.04 | 20 | 309 | 1.12 | 0.21 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.05 | -20.00% | 0.02 | 25 | 567 | 1.20 | 0.16 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 596 | 1.67 | 0.12 | 0.05 | -0.01 | 5/15/2026 | 5/26/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.18 | +0.05 | +38.47% | 0.02 | 23 | 132 | 1.65 | 0.08 | 0.04 | 0.00 | 5/26/2026 | 5/26/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 48 | 2.52 | 0.05 | 0.03 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 727 | 2.02 | 0.04 | 0.02 | 0.00 | 5/22/2026 | 5/26/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 1.75 | 0.88 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 274 | 2.68 | 0.03 | 0.02 | 0.00 | 5/20/2026 | 5/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 1.75 | 0.88 | % | 0.22 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.15 | 0 | 6 | 2.99 | -0.01 | 0.03 | 0.00 | 3/25/2026 | 5/26/2026 4:00:03 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.34 | -0.29 | -46.04% | 0.03 | 5 | 170 | 0.78 | -0.15 | 0.09 | 0.00 | 5/26/2026 | 5/26/2026 4:00:03 PM EST |
| 9.00 | 0.65 | 1.05 | 0.85 | 1.07 | 0.00 | 0.00% | 0.09 | 0 | 101 | 0.85 | -0.34 | 0.11 | -0.01 | 5/21/2026 | 5/26/2026 4:00:03 PM EST |
| 10.00 | 1.20 | 1.65 | 1.43 | 1.25 | -0.30 | -19.36% | 0.14 | 12 | 493 | 0.89 | -0.45 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 4:00:03 PM EST |
| 11.00 | 1.80 | 3.60 | 2.70 | 2.50 | 0.00 | 0.00% | 0.25 | 0 | 126 | 1.32 | -0.56 | 0.11 | -0.01 | 5/15/2026 | 5/26/2026 4:00:03 PM EST |
| 12.50 | 2.90 | 4.30 | 3.60 | 3.68 | 0.00 | 0.00% | 0.29 | 0 | 34 | 1.14 | -0.69 | 0.10 | -0.01 | 4/15/2026 | 5/26/2026 4:00:03 PM EST |
| 14.00 | 3.30 | 5.60 | 4.45 | % | 0.32 | 0 | 4 | 1.76 | -0.79 | 0.08 | -0.01 | 5/26/2026 4:00:03 PM EST | |||
| 15.00 | 3.90 | 6.60 | 5.25 | 6.10 | 0.00 | 0.00% | 0.35 | 0 | 165 | 1.89 | -0.84 | 0.07 | -0.01 | 5/20/2026 | 5/26/2026 4:00:03 PM EST |
| 16.00 | 4.90 | 7.40 | 6.15 | % | 0.38 | 0 | 100 | 1.86 | -0.88 | 0.05 | -0.01 | 5/26/2026 4:00:03 PM EST | |||
| 17.50 | 6.30 | 9.00 | 7.65 | % | 0.44 | 0 | 0 | 2.09 | -0.92 | 0.04 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 19.00 | 7.90 | 10.30 | 9.10 | % | 0.48 | 0 | 0 | 2.08 | -0.95 | 0.03 | 0.00 | 5/26/2026 4:00:03 PM EST | |||
| 20.00 | 8.90 | 11.40 | 10.15 | 11.20 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.24 | -0.96 | 0.02 | 0.00 | 5/18/2026 | 5/26/2026 4:00:03 PM EST |
| 21.00 | 9.80 | 12.40 | 11.10 | % | 0.53 | 0 | 0 | 2.31 | -0.97 | 0.02 | 0.00 | 5/26/2026 4:00:03 PM EST |