Options Chain for ANNOVIS BIO INC COM (ANVS) - $6.89 as of 11/20/2024 7:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 2.00 | 4.20 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 2.50 | 3.70 | 4.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.00 | 3.20 | 4.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.50 | 2.65 | 3.40 | % | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.00 | 2.15 | 3.10 | % | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.50 | 1.65 | 2.60 | % | 0 | 0 | 8.31 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 1.15 | 2.85 | % | 0 | 0 | 0.00 | 0.97 | 0.07 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 5.50 | 0.65 | 2.90 | % | 0 | 0 | 0.00 | 0.92 | 0.17 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 0.20 | 1.90 | % | 0 | 0 | 8.79 | 0.76 | 0.35 | -0.07 | 11/20/2024 4:00:00 PM EST | |||
| 6.50 | 0.05 | 0.65 | % | 0 | 0 | 3.21 | 0.54 | 0.47 | -0.08 | 11/20/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 134 | 1.90 | 0.32 | 0.43 | -0.08 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.32 | 0.16 | 0.29 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 90 | 4.17 | 0.07 | 0.16 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 8.50 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 10 | 7.24 | 0.02 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.01 | 0.03 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 9.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 10.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 25 | 7.25 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:00 PM EST |
| 11.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:00 PM EST |
| 13.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 18.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | 0.05 | % | 143 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 2.00 | 0.00 | 0.30 | 0.05 | % | 144 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 2.50 | 0.00 | 0.40 | 0.05 | % | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 3.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | -0.03 | 0.07 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.85 | % | 0 | 0 | 7.48 | -0.08 | 0.17 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.28 | -0.24 | 0.35 | -0.07 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 6.50 | 0.00 | 0.65 | 0.25 | -0.04 | -13.80% | 7 | 25 | 3.53 | -0.46 | 0.47 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 0.30 | 1.00 | 0.55 | +0.05 | +10.00% | 6 | 15 | 3.81 | -0.68 | 0.43 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 0.50 | 1.40 | 0.67 | 0.00 | 0.00% | 0 | 3 | 4.11 | -0.84 | 0.29 | -0.05 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 1.15 | 1.85 | 1.00 | 0.00 | 0.00% | 0 | 5 | 4.52 | -0.93 | 0.16 | -0.03 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 8.50 | 1.65 | 2.35 | 1.85 | 0.00 | 0.00% | 0 | 10 | 5.12 | -0.98 | 0.07 | -0.01 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 2.15 | 2.65 | 0.95 | 0.00 | 0.00% | 0 | 39 | 4.35 | -0.99 | 0.03 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 9.50 | 2.20 | 3.20 | % | 0 | 0 | 5.15 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 3.20 | 3.80 | 1.55 | 0.00 | 0.00% | 0 | 2 | 6.24 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 10.50 | 3.60 | 4.30 | % | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 11.00 | 4.30 | 4.80 | 4.60 | % | 419 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 11.50 | 4.60 | 5.40 | % | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.00 | 5.00 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 2 | 7.67 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 5.90 | 6.40 | % | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 13.00 | 6.40 | 6.60 | 5.50 | 0.00 | 0.00% | 0 | 2 | 7.50 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:00 PM EST |
| 13.50 | 4.90 | 7.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 14.00 | 7.10 | 9.00 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 6.20 | 8.90 | 7.10 | 0.00 | 0.00% | 0 | 1 | 9.98 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 9.10 | 9.60 | 8.30 | 0.00 | 0.00% | 0 | 2 | 7.93 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 10.10 | 12.20 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 8.70 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 18.00 | 9.30 | 11.70 | % | 0 | 0 | 9.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 19.00 | 12.40 | 14.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |