Options Chain for AVADEL PHARMACEUTICALS PLC COM SHS (AVDL) - $10.83 as of 7/29/2025 3:06:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.10 | 8.60 | 8.35 | % | 3.34 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 5.00 | 5.50 | 5.90 | 5.70 | 6.03 | 0.00 | 0.00% | 1.14 | 0 | 16 | 1.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 7.50 | 3.20 | 3.50 | 3.35 | 3.90 | 0.00 | 0.00% | 0.45 | 0 | 56 | 0.97 | 0.92 | 0.05 | 0.00 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 10.00 | 1.45 | 1.55 | 1.50 | 1.56 | -0.14 | -8.24% | 0.15 | 40 | 993 | 0.73 | 0.66 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 12.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.15 | -23.08% | 0.04 | 5 | 1,444 | 0.69 | 0.33 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.79 | 0.13 | 0.07 | -0.01 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.04 | 0.03 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:58:50 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.01 | 10 | 217 | 0.87 | -0.08 | 0.05 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | 0.75 | +0.11 | +17.19% | 0.08 | 1 | 239 | 0.70 | -0.34 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 12.50 | 2.20 | 2.35 | 2.28 | 2.45 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.68 | -0.67 | 0.13 | -0.01 | 7/16/2025 | 7/29/2025 1:58:50 PM EST |
| 15.00 | 4.30 | 4.50 | 4.40 | % | 0.29 | 0 | 0 | 0.55 | -0.87 | 0.07 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 17.50 | 6.50 | 7.00 | 6.75 | % | 0.39 | 0 | 0 | 1.02 | -0.96 | 0.03 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 20.00 | 9.10 | 9.50 | 9.30 | % | 0.47 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST |