Options Chain for ANNOVIS BIO INC COM (ANVS) - $4.60 as of 12/8/2025 7:40:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.50 | 6.00 | 3.75 | 3.70 | % | 7.50 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 1.00 | 1.00 | 5.50 | 3.25 | 3.28 | % | 3.25 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 1.50 | 0.70 | 5.00 | 2.85 | 2.96 | % | 1.90 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 2.00 | 0.35 | 4.80 | 2.58 | 2.54 | +1.99 | +361.82% | 1.29 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 2.50 | 0.50 | 4.90 | 2.70 | 2.25 | 0.00 | 0.00% | 1.08 | 0 | 2 | 0.00 | 1.00 | 0.01 | 0.00 | 11/25/2025 | 12/8/2025 4:00:03 PM EST |
| 3.00 | 0.20 | 4.90 | 2.55 | 2.04 | 0.00 | 0.00% | 0.85 | 0 | 8 | 0.00 | 0.96 | 0.08 | -0.01 | 11/24/2025 | 12/8/2025 4:00:03 PM EST |
| 3.50 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.00 | 0.90 | 0.21 | -0.02 | 11/21/2025 | 12/8/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.28 | 0 | 62 | 0.00 | 0.70 | 0.47 | -0.03 | 12/3/2025 | 12/8/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.54 | 0 | 10 | 0.00 | 0.42 | 0.56 | -0.04 | 11/25/2025 | 12/8/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.45 | -69.24% | 0.03 | 10 | 6 | 2.89 | 0.18 | 0.43 | -0.02 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.41 | 0 | 81 | 0.00 | 0.07 | 0.16 | -0.02 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 0.00 | 0.01 | 0.04 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 8.59 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 9.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 4:00:03 PM EST |
| 1.50 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 1.63 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 1.23 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 4.50 | 2.25 | 0.05 | -0.95 | -95.00% | 0.90 | 50 | 7 | 0.00 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | -0.04 | 0.08 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.15 | 0.08 | 0.15 | -2.18 | -93.57% | 0.02 | 15 | 1 | 2.81 | -0.10 | 0.21 | -0.02 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.35 | -70.00% | 0.03 | 137 | 1 | 1.42 | -0.30 | 0.47 | -0.03 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 4.50 | 0.25 | 4.90 | 2.58 | 0.40 | +0.02 | +5.27% | 0.57 | 51 | 31 | 0.93 | -0.58 | 0.56 | -0.04 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 5.00 | 0.10 | 4.90 | 2.50 | % | 0.50 | 0 | 0 | 0.00 | -0.82 | 0.43 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 6.00 | 0.10 | 4.90 | 2.50 | % | 0.42 | 0 | 0 | 0.00 | -0.93 | 0.16 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 7.00 | 1.00 | 4.90 | 2.95 | % | 0.42 | 0 | 0 | 0.00 | -0.99 | 0.04 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 8.00 | 1.50 | 5.90 | 3.70 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 9.00 | 2.50 | 7.00 | 4.75 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST |