Options Chain for BIOHAVEN LTD COM (BHVN) - $13.05 as of 7/29/2025 3:08:17 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 | 9.70 | 12.00 | 10.85 | % | 4.34 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 5.00 | 7.70 | 10.20 | 8.95 | % | 1.79 | 0 | 0 | 4.69 | 0.96 | 0.01 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 7.50 | 5.10 | 8.00 | 6.55 | % | 0.87 | 0 | 0 | 3.33 | 0.89 | 0.02 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 10.00 | 3.30 | 4.50 | 3.90 | 4.85 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.06 | 0.78 | 0.04 | -0.02 | 7/1/2025 | 7/29/2025 1:59:03 PM EST |
| 12.50 | 2.65 | 2.95 | 2.80 | 3.87 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.28 | 0.64 | 0.06 | -0.03 | 6/23/2025 | 7/29/2025 1:59:03 PM EST |
| 15.00 | 1.60 | 2.05 | 1.83 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 268 | 1.23 | 0.48 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 17.50 | 0.85 | 1.35 | 1.10 | 0.80 | -0.25 | -23.81% | 0.06 | 12 | 1,303 | 1.25 | 0.33 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 20.00 | 0.55 | 1.50 | 1.03 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 25 | 1.18 | 0.23 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 22.50 | 0.40 | 2.00 | 1.20 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 16 | 2.14 | 0.16 | 0.04 | -0.01 | 7/11/2025 | 7/29/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,712 | 1.31 | 0.10 | 0.03 | -0.01 | 7/18/2025 | 7/29/2025 1:59:03 PM EST |
| 27.50 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.09 | 0.07 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.72 | 0.05 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 32.50 | 0.00 | 2.20 | 1.10 | 1.46 | 0.00 | 0.00% | 0.03 | 0 | 51 | 2.81 | 0.03 | 0.01 | 0.00 | 7/3/2025 | 7/29/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2,579 | 2.89 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 237 | 2.99 | 0.01 | 0.01 | 0.00 | 5/15/2025 | 7/29/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.08 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.24 | -0.04 | 0.01 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.30 | -0.10 | -25.00% | 0.02 | 1 | 8 | 1.37 | -0.11 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 10.00 | 0.30 | 1.65 | 0.98 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 98 | 1.44 | -0.22 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 12.50 | 1.95 | 2.25 | 2.10 | 1.75 | -0.08 | -4.38% | 0.17 | 15 | 1,175 | 1.33 | -0.36 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 15.00 | 3.30 | 3.80 | 3.55 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 219 | 1.29 | -0.52 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 17.50 | 4.60 | 6.20 | 5.40 | 4.96 | 0.00 | 0.00% | 0.31 | 0 | 147 | 1.17 | -0.67 | 0.06 | -0.02 | 7/21/2025 | 7/29/2025 1:59:03 PM EST |
| 20.00 | 6.80 | 8.20 | 7.50 | 6.35 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.63 | -0.77 | 0.05 | -0.02 | 7/10/2025 | 7/29/2025 1:59:03 PM EST |
| 22.50 | 9.70 | 11.70 | 10.70 | % | 0.48 | 0 | 0 | 2.38 | -0.84 | 0.04 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 25.00 | 11.80 | 14.20 | 13.00 | % | 0.52 | 0 | 0 | 2.57 | -0.90 | 0.03 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 27.50 | 13.70 | 16.60 | 15.15 | 13.22 | 0.00 | 0.00% | 0.55 | 0 | 6 | 2.67 | -0.93 | 0.02 | -0.01 | 6/24/2025 | 7/29/2025 1:59:03 PM EST |
| 30.00 | 16.00 | 19.10 | 17.55 | 17.20 | 0.00 | 0.00% | 0.59 | 0 | 8 | 2.82 | -0.95 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 32.50 | 19.10 | 21.50 | 20.30 | % | 0.62 | 0 | 0 | 2.89 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 35.00 | 21.50 | 24.00 | 22.75 | % | 0.65 | 0 | 0 | 3.01 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 37.50 | 23.80 | 26.50 | 25.15 | % | 0.67 | 0 | 0 | 3.12 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 40.00 | 26.20 | 29.00 | 27.60 | % | 0.69 | 0 | 0 | 3.21 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |