Options Chain for (VERV) - $11.13 as of 8/1/2025 7:21:02 AM 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 | 8.30 | 12.50 | 10.40 | % | 10.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 2.50 | 8.30 | 11.00 | 9.65 | 8.80 | 0.00 | 0.00% | 3.86 | 0 | 5 | 0.00 | 0.98 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 4.00 | 5.30 | 9.50 | 7.40 | % | 1.85 | 0 | 0 | 0.00 | 0.96 | 0.00 | -0.07 | 7/25/2025 3:59:58 PM EST | |||
| 5.00 | 6.00 | 6.20 | 6.10 | 6.20 | 0.00 | 0.00% | 1.22 | 0 | 72 | 0.00 | 0.95 | 0.00 | -0.08 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 6.00 | 3.30 | 7.50 | 5.40 | % | 0.90 | 0 | 0 | 0.00 | 0.94 | 0.00 | -0.10 | 7/25/2025 3:59:58 PM EST | |||
| 7.50 | 3.50 | 5.50 | 4.50 | 3.65 | 0.00 | 0.00% | 0.60 | 0 | 387 | 0.00 | 0.93 | 0.00 | -0.12 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 9.00 | 0.40 | 5.00 | 2.70 | % | 0.30 | 0 | 0 | 0.00 | 0.91 | 0.00 | -0.14 | 7/25/2025 3:59:58 PM EST | |||
| 10.00 | 0.25 | 1.15 | 0.70 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 326 | 0.00 | 0.90 | 0.00 | -0.15 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.00 | 0.88 | 0.01 | -0.15 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,500 | 0.00 | 0.85 | 0.01 | -0.16 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.83 | 0.01 | -0.17 | 6/30/2025 | 7/25/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.00 | 0.82 | 0.01 | -0.17 | 7/23/2025 | 7/25/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.81 | 0.01 | -0.18 | 7/25/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.79 | 0.01 | -0.19 | 7/25/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.78 | 0.01 | -0.19 | 7/25/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.77 | 0.01 | -0.20 | 7/25/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.76 | 0.01 | -0.21 | 7/25/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.10 | 0.75 | 0.01 | -0.21 | 7/25/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.22 | 0.74 | 0.01 | -0.22 | 7/25/2025 3:59:58 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 | 0.00 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.00 | -0.02 | 0.00 | -0.04 | 6/20/2025 | 7/25/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 5.00 | 2.50 | % | 0.62 | 0 | 0 | 0.00 | -0.04 | 0.00 | -0.07 | 7/25/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 245 | 2.87 | -0.05 | 0.00 | -0.08 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.51 | -0.06 | 0.00 | -0.10 | 7/25/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.08 | -0.07 | 0.00 | -0.12 | 6/17/2025 | 7/25/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.73 | -0.09 | 0.00 | -0.14 | 6/18/2025 | 7/25/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25,462 | 1.53 | -0.10 | 0.00 | -0.15 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 1,752 | 2.26 | -0.12 | 0.01 | -0.15 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 12.50 | 1.95 | 2.05 | 2.00 | 1.95 | 0.00 | 0.00% | 0.16 | 0 | 1,451 | 3.31 | -0.15 | 0.01 | -0.16 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 14.00 | 3.40 | 6.00 | 4.70 | 3.29 | 0.00 | 0.00% | 0.34 | 0 | 125 | 4.86 | -0.17 | 0.01 | -0.17 | 6/18/2025 | 7/25/2025 3:59:58 PM EST |
| 15.00 | 3.40 | 7.00 | 5.20 | 4.22 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.80 | -0.18 | 0.01 | -0.17 | 6/17/2025 | 7/25/2025 3:59:58 PM EST |
| 16.00 | 3.50 | 8.00 | 5.75 | % | 0.36 | 0 | 0 | 4.77 | -0.19 | 0.01 | -0.18 | 7/25/2025 3:59:58 PM EST | |||
| 17.00 | 5.40 | 9.00 | 7.20 | 7.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.30 | -0.21 | 0.01 | -0.19 | 7/21/2025 | 7/25/2025 3:59:58 PM EST |
| 18.00 | 5.40 | 10.00 | 7.70 | % | 0.43 | 0 | 0 | 5.20 | -0.22 | 0.01 | -0.19 | 7/25/2025 3:59:58 PM EST | |||
| 19.00 | 6.50 | 11.00 | 8.75 | % | 0.46 | 0 | 0 | 5.43 | -0.23 | 0.01 | -0.20 | 7/25/2025 3:59:58 PM EST | |||
| 20.00 | 7.40 | 12.00 | 9.70 | % | 0.48 | 0 | 0 | 5.57 | -0.24 | 0.01 | -0.21 | 7/25/2025 3:59:58 PM EST | |||
| 21.00 | 8.50 | 13.00 | 10.75 | % | 0.51 | 0 | 0 | 5.76 | -0.25 | 0.01 | -0.21 | 7/25/2025 3:59:58 PM EST | |||
| 22.00 | 9.60 | 14.00 | 11.80 | % | 0.54 | 0 | 0 | 5.94 | -0.26 | 0.01 | -0.22 | 7/25/2025 3:59:58 PM EST |