Options Chain for ACHIEVE LIFE SCIENCES INC COM (ACHV) - $3.16 as of 5/28/2025 3:10:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.15 | 0.84 | 0.00 | 0.00% | 0 | 55 | 2.15 | 0.82 | 0.27 | -0.01 | 5/16/2025 | 5/28/2025 2:59:03 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 443 | 1.59 | 0.07 | 0.16 | 0.00 | 5/20/2025 | 5/28/2025 2:59:03 PM EST |
| 7.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,182 | 2.41 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 5/28/2025 2:59:03 PM EST |
| 10.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 165 | 5.43 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 2:59:03 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 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 50 | 2.86 | -0.18 | 0.27 | -0.01 | 5/27/2025 | 5/28/2025 2:59:03 PM EST |
| 5.00 | 0.95 | 2.90 | 1.90 | 0.00 | 0.00% | 0 | 14 | 2.31 | -0.93 | 0.16 | 0.00 | 5/19/2025 | 5/28/2025 2:59:03 PM EST |
| 7.50 | 3.70 | 4.60 | 2.71 | 0.00 | 0.00% | 0 | 2 | 3.25 | -1.00 | 0.01 | 0.00 | 10/22/2024 | 5/28/2025 2:59:03 PM EST |
| 10.00 | 5.90 | 7.50 | 7.00 | 0.00 | 0.00% | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 2:59:03 PM EST |