Options Chain for BIOHAVEN LTD COM (BHVN) - $14.48 as of 8/22/2025 7:49:29 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 | 12.30 | 15.20 | 13.75 | % | 5.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 9.80 | 12.70 | 11.25 | 10.50 | % | 2.25 | 1 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 7.50 | 6.40 | 10.10 | 8.25 | % | 1.10 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 10.00 | 5.20 | 6.10 | 5.65 | 5.75 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.59 | 0.97 | 0.02 | -0.01 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 2.95 | 4.40 | 3.68 | 4.40 | +1.94 | +78.87% | 0.29 | 1 | 306 | 1.63 | 0.84 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 1.80 | 2.20 | 2.00 | 1.95 | +0.70 | +56.00% | 0.13 | 515 | 673 | 0.95 | 0.62 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 0.90 | 1.20 | 1.05 | 1.08 | +0.48 | +80.00% | 0.06 | 353 | 1,575 | 0.98 | 0.39 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.25 | +71.43% | 0.03 | 88 | 2,200 | 1.00 | 0.22 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 439 | 1.30 | 0.11 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 26 | 1,469 | 1.07 | 0.05 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 54 | 2.89 | 0.02 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.04 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 51 | 3.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,579 | 1.79 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 237 | 3.47 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 42 | 73 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.09 | +81.82% | 0.02 | 3,127 | 280 | 1.17 | -0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.15 | -25.00% | 0.04 | 246 | 2,348 | 1.01 | -0.16 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.60 | 1.70 | 1.15 | 1.25 | -0.44 | -26.04% | 0.08 | 165 | 327 | 0.86 | -0.38 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 2.70 | 3.40 | 3.05 | 3.10 | +0.01 | +0.33% | 0.17 | 83 | 178 | 1.12 | -0.61 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 4.20 | 5.70 | 4.95 | 6.35 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.58 | -0.78 | 0.07 | -0.02 | 7/10/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 6.50 | 7.90 | 7.20 | % | 0.32 | 0 | 0 | 1.69 | -0.89 | 0.05 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 25.00 | 8.80 | 11.10 | 9.95 | % | 0.40 | 0 | 0 | 2.39 | -0.95 | 0.03 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 27.50 | 11.10 | 13.10 | 12.10 | 14.38 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.29 | -0.98 | 0.01 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 13.70 | 15.50 | 14.60 | 17.20 | 0.00 | 0.00% | 0.49 | 0 | 8 | 2.40 | -0.99 | 0.01 | 0.00 | 7/25/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 15.00 | 18.60 | 16.80 | % | 0.52 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 18.30 | 21.10 | 19.70 | % | 0.56 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 37.50 | 20.50 | 23.30 | 21.90 | % | 0.58 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 23.50 | 25.80 | 24.65 | % | 0.62 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |