Options Chain for BIOHAVEN LTD COM (BHVN) - $14.46 as of 6/20/2025 8:38:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 13.70 | % | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 5.00 | 8.90 | 11.20 | 12.30 | 0.00 | 0.00% | 0 | 31 | 4.36 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 7.50 | 6.40 | 8.70 | 8.60 | 0.00 | 0.00% | 0 | 2 | 2.76 | 0.98 | 0.01 | 0.00 | 5/28/2025 | 6/20/2025 3:59:51 PM EST |
| 10.00 | 4.40 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 7 | 2.10 | 0.89 | 0.04 | -0.01 | 6/3/2025 | 6/20/2025 3:59:51 PM EST |
| 12.50 | 2.85 | 3.70 | 3.00 | -1.55 | -34.07% | 1 | 2 | 1.07 | 0.73 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 15.00 | 1.45 | 2.80 | 1.90 | +0.10 | +5.56% | 4 | 22 | 1.03 | 0.53 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 17.50 | 0.75 | 1.10 | 0.90 | -0.30 | -25.00% | 7 | 60 | 0.83 | 0.35 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 0.35 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 71 | 0.85 | 0.23 | 0.06 | -0.01 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 2.10 | 0.90 | 0.00 | 0.00% | 0 | 25 | 1.85 | 0.13 | 0.04 | -0.01 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 2.30 | 0.60 | 0.00 | 0.00% | 0 | 33 | 2.11 | 0.08 | 0.03 | -0.01 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 2.20 | 1.09 | 0.00 | 0.00% | 0 | 38 | 2.22 | 0.04 | 0.02 | 0.00 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 2.00 | 2.50 | 0.00 | 0.00% | 0 | 75 | 2.25 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 6/20/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 256 | 2.55 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/20/2025 3:59:51 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 | 0.20 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 2.20 | % | 0 | 0 | 3.17 | -0.02 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 10.00 | 0.25 | 0.40 | 0.29 | -0.46 | -61.34% | 2 | 4 | 0.91 | -0.11 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 31 | 1.11 | -0.27 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 15.00 | 1.65 | 2.75 | 2.05 | 0.00 | 0.00% | 0 | 15 | 0.86 | -0.47 | 0.08 | -0.02 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 17.50 | 3.40 | 4.90 | 3.75 | 0.00 | 0.00% | 0 | 50 | 0.96 | -0.65 | 0.07 | -0.02 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 5.60 | 6.90 | 4.55 | 0.00 | 0.00% | 0 | 136 | 0.97 | -0.77 | 0.06 | -0.01 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 22.50 | 7.60 | 10.40 | 7.75 | 0.00 | 0.00% | 0 | 1 | 2.01 | -0.87 | 0.04 | -0.01 | 5/19/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 9.90 | 12.60 | % | 0 | 0 | 2.05 | -0.92 | 0.03 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 27.50 | 11.80 | 15.00 | 8.30 | 0.00 | 0.00% | 0 | 43 | 2.16 | -0.96 | 0.02 | 0.00 | 4/30/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 14.70 | 17.50 | % | 0 | 0 | 2.30 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 32.50 | 17.40 | 20.00 | % | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 20.40 | 22.50 | % | 0 | 0 | 2.53 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 37.50 | 22.20 | 25.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 24.50 | 27.50 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |