Options Chain for ADVERUM BIOTECHNOLOGIES INC COM NEW (ADVM) - $9.19 as of 4/29/2024 2:52:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.25 | % | 0 | 2 | EST | |||||||
| 3.00 | 0.00 | 0.25 | % | 0 | 120 | EST | |||||||
| 3.00 | 6.10 | 6.70 | 0.06 | 0.00 | 0.00% | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 1:58:50 PM EST |
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 5.00 | 4.30 | 5.10 | % | 0 | 0 | 3.56 | 0.96 | 0.02 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 6.00 | 3.30 | 3.90 | % | 0 | 0 | 2.37 | 0.91 | 0.04 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 7.00 | 2.40 | 3.40 | 8.60 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.84 | 0.06 | -0.03 | 3/25/2024 | 4/29/2024 1:58:50 PM EST |
| 8.00 | 1.65 | 2.55 | % | 0 | 0 | 1.40 | 0.76 | 0.09 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 9.00 | 0.60 | 1.70 | % | 0 | 0 | 1.35 | 0.65 | 0.11 | -0.04 | 4/29/2024 1:58:50 PM EST | |||
| 10.00 | 0.60 | 1.25 | 0.99 | -0.01 | -1.00% | 27 | 98 | 1.45 | 0.53 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 11.00 | 0.35 | 1.00 | % | 0 | 0 | 1.31 | 0.41 | 0.12 | -0.04 | 4/29/2024 1:58:50 PM EST | |||
| 12.00 | 0.20 | 0.60 | % | 0 | 0 | 1.37 | 0.32 | 0.11 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 13.00 | 0.05 | 0.40 | 0.31 | -0.49 | -61.25% | 2 | 6 | 1.58 | 0.25 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 14.00 | 0.05 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.21 | 0.08 | -0.03 | 4/22/2024 | 4/29/2024 1:58:50 PM EST |
| 15.00 | 0.05 | 0.55 | 2.85 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.16 | 0.07 | -0.03 | 3/27/2024 | 4/29/2024 1:58:50 PM EST |
| 16.00 | 0.05 | 0.30 | 0.15 | -0.15 | -50.00% | 1 | 5 | 1.63 | 0.14 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.10 | 0.05 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 18.00 | 0.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0 | 20 | 2.52 | 0.06 | 0.03 | -0.01 | 4/2/2024 | 4/29/2024 1:58:50 PM EST |
| 19.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.65 | 0.04 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 1:58:50 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.03 | 0.02 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 21.00 | 0.00 | 0.85 | % | 0 | 0 | 2.89 | 0.02 | 0.02 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 22.00 | 0.00 | 1.20 | % | 0 | 0 | 4.01 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 3.10 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 3.19 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 5 | 2.06 | 0.01 | 0.01 | 0.00 | 3/22/2024 | 4/29/2024 1:58:50 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.05 | 0.30 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.95 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 20 | 4/12/2024 | EST | ||||
| 3.00 | 1.95 | 2.20 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 4.00 | 2.80 | 3.20 | % | 0 | 0 | EST | |||||||
| 5.00 | 3.90 | 4.30 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 3 | 3.34 | -0.04 | 0.02 | -0.01 | 4/1/2024 | 4/29/2024 1:58:50 PM EST |
| 6.00 | 0.05 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 45 | 1.97 | -0.09 | 0.04 | -0.02 | 4/16/2024 | 4/29/2024 1:58:50 PM EST |
| 7.00 | 0.05 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.16 | 0.06 | -0.03 | 3/22/2024 | 4/29/2024 1:58:50 PM EST |
| 8.00 | 0.25 | 0.85 | % | 0 | 0 | 1.41 | -0.24 | 0.09 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 9.00 | 0.65 | 0.90 | 0.80 | -0.12 | -13.05% | 2 | 5 | 1.30 | -0.35 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 10.00 | 1.00 | 2.25 | 1.30 | % | 5 | 0 | 1.47 | -0.47 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 1:58:50 PM EST | |
| 11.00 | 1.70 | 2.50 | 1.40 | 0.00 | 0.00% | 0 | 10 | 1.51 | -0.59 | 0.12 | -0.04 | 4/24/2024 | 4/29/2024 1:58:50 PM EST |
| 12.00 | 1.40 | 3.50 | % | 0 | 0 | 1.82 | -0.68 | 0.11 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 13.00 | 3.30 | 4.10 | % | 0 | 0 | 2.22 | -0.75 | 0.10 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 14.00 | 4.30 | 5.00 | 3.32 | 0.00 | 0.00% | 0 | 2 | 2.06 | -0.79 | 0.08 | -0.03 | 4/15/2024 | 4/29/2024 1:58:50 PM EST |
| 15.00 | 5.30 | 6.30 | % | 0 | 0 | 4.68 | -0.84 | 0.07 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 16.00 | 6.20 | 7.10 | % | 0 | 0 | 2.13 | -0.86 | 0.06 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 17.00 | 7.20 | 8.00 | % | 0 | 0 | 2.11 | -0.90 | 0.05 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 18.00 | 8.10 | 9.20 | % | 0 | 0 | 2.90 | -0.94 | 0.03 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 19.00 | 9.20 | 9.90 | % | 0 | 0 | 2.38 | -0.96 | 0.03 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 20.00 | 10.10 | 10.70 | % | 0 | 0 | 3.02 | -0.97 | 0.02 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 21.00 | 11.30 | 12.10 | % | 0 | 0 | 3.14 | -0.98 | 0.02 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 22.00 | 12.20 | 12.70 | % | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 23.00 | 13.20 | 13.80 | % | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 24.00 | 14.30 | 14.70 | % | 0 | 0 | 2.92 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 25.00 | 15.10 | 16.20 | % | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 30.00 | 20.20 | 20.90 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST |