Options Chain for BIOHAVEN LTD COM (BHVN) - $15.64 as of 5/27/2025 3:58:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 12.20 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 7.50 | 7.10 | 9.50 | 9.55 | 0.00 | 0.00% | 0 | 2 | 3.02 | 0.98 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 3:59:55 PM EST |
| 10.00 | 5.10 | 5.90 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.91 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 12.50 | 3.60 | 4.30 | 10.00 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.78 | 0.05 | -0.02 | 4/28/2025 | 5/27/2025 3:59:55 PM EST |
| 15.00 | 2.25 | 2.60 | 2.25 | -0.40 | -15.10% | 20 | 16 | 0.95 | 0.61 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 17.50 | 1.35 | 1.55 | 1.45 | -0.35 | -19.45% | 11 | 337 | 0.94 | 0.44 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 20.00 | 0.80 | 0.95 | 0.80 | -0.30 | -27.28% | 19 | 56 | 0.95 | 0.31 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 330 | 1.05 | 0.21 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 503 | 1.15 | 0.14 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.50 | 2.39 | 0.00 | 0.00% | 0 | 13 | 1.25 | 0.09 | 0.03 | -0.01 | 5/2/2025 | 5/27/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.54 | 0.06 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.65 | 0.04 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 1,096 | 1.75 | 0.02 | 0.01 | 0.00 | 4/28/2025 | 5/27/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 23 | 1.84 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 5/27/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 316 | 1.92 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 19 | 2.00 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:55 PM EST |
| 45.00 | 0.10 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 1,486 | 1.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 28 | 2.54 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 68 | 1.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 6 | 2.67 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.40 | 1.97 | 0.00 | 0.00% | 0 | 35 | 2.72 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 1.40 | 2.25 | 0.00 | 0.00% | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.20 | 1.40 | 0.00 | 0.00% | 0 | 6 | 3.25 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 253 | 2.90 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 102 | 2.22 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 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 | 1.35 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | -0.02 | 0.01 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 2 | 1.55 | -0.09 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 17 | 1.17 | -0.22 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 15.00 | 1.85 | 2.20 | 1.95 | -0.11 | -5.34% | 82 | 419 | 1.00 | -0.39 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 17.50 | 3.40 | 3.70 | 3.76 | +0.26 | +7.43% | 2 | 47 | 0.99 | -0.56 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 20.00 | 5.30 | 5.90 | 2.90 | 0.00 | 0.00% | 0 | 20 | 1.06 | -0.69 | 0.06 | -0.02 | 5/13/2025 | 5/27/2025 3:59:55 PM EST |
| 22.50 | 7.10 | 8.30 | 4.80 | 0.00 | 0.00% | 0 | 6 | 1.34 | -0.79 | 0.05 | -0.02 | 5/8/2025 | 5/27/2025 3:59:55 PM EST |
| 25.00 | 9.40 | 10.60 | 7.50 | 0.00 | 0.00% | 0 | 54 | 1.42 | -0.86 | 0.04 | -0.01 | 4/25/2025 | 5/27/2025 3:59:55 PM EST |
| 27.50 | 11.90 | 13.00 | 12.20 | 0.00 | 0.00% | 0 | 35 | 1.51 | -0.91 | 0.03 | -0.01 | 4/9/2025 | 5/27/2025 3:59:55 PM EST |
| 30.00 | 14.20 | 15.40 | 14.45 | 0.00 | 0.00% | 0 | 124 | 1.58 | -0.94 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 3:59:55 PM EST |
| 32.50 | 16.50 | 18.80 | 14.57 | 0.00 | 0.00% | 0 | 24 | 2.20 | -0.96 | 0.01 | 0.00 | 4/16/2025 | 5/27/2025 3:59:55 PM EST |
| 35.00 | 18.50 | 21.50 | 16.85 | 0.00 | 0.00% | 0 | 3 | 2.41 | -0.98 | 0.01 | 0.00 | 4/16/2025 | 5/27/2025 3:59:55 PM EST |
| 37.50 | 21.60 | 23.70 | 16.95 | 0.00 | 0.00% | 0 | 30 | 2.42 | -0.99 | 0.01 | 0.00 | 4/29/2025 | 5/27/2025 3:59:55 PM EST |
| 40.00 | 23.60 | 26.40 | 21.70 | 0.00 | 0.00% | 0 | 5 | 2.57 | -0.99 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 3:59:55 PM EST |
| 42.50 | 26.40 | 28.90 | 10.20 | 0.00 | 0.00% | 0 | 1 | 2.65 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 3:59:55 PM EST |
| 45.00 | 29.00 | 31.40 | 9.00 | 0.00 | 0.00% | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 3:59:55 PM EST |
| 47.50 | 30.80 | 33.90 | 11.20 | 0.00 | 0.00% | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 3:59:55 PM EST |
| 50.00 | 33.00 | 36.40 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 52.50 | 35.80 | 38.90 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 55.00 | 38.00 | 41.40 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 57.50 | 40.60 | 43.90 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 60.00 | 43.40 | 46.40 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 65.00 | 47.90 | 51.40 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 70.00 | 52.90 | 56.40 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST |