Options Chain for ANNOVIS BIO INC COM (ANVS) - $17.90 as of 4/29/2024 5:50:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.80 | 5.30 | 6.00 | -8.30 | -58.05% | 22 | 1 | 6.34 | 0.97 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 5.00 | 2.60 | 3.00 | 2.75 | -10.75 | -79.63% | 43 | 16 | 2.71 | 0.80 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 7.50 | 1.35 | 1.70 | 1.50 | -10.27 | -87.26% | 445 | 70 | 2.52 | 0.56 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 10.00 | 0.75 | 0.85 | 0.72 | -9.58 | -93.01% | 1,543 | 507 | 2.61 | 0.37 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 12.50 | 0.35 | 0.55 | 0.42 | -7.96 | -94.99% | 489 | 1,985 | 2.60 | 0.25 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 15.00 | 0.30 | 0.45 | 0.35 | -7.10 | -95.31% | 2,181 | 6,435 | 2.87 | 0.17 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 17.50 | 0.10 | 0.35 | 0.35 | -6.05 | -94.54% | 1,189 | 1,931 | 2.78 | 0.13 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 20.00 | 0.15 | 0.80 | 0.30 | -7.10 | -95.95% | 323 | 749 | 3.63 | 0.08 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 22.50 | 0.20 | 0.35 | 0.35 | -5.95 | -94.45% | 452 | 2,806 | 3.48 | 0.06 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 25.00 | 0.00 | 0.30 | 0.30 | -3.50 | -92.11% | 11 | 2 | 3.89 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 30.00 | 0.05 | 0.20 | 0.20 | -2.60 | -92.86% | 16 | 2 | 4.09 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 35.00 | 0.05 | 0.15 | 0.15 | % | 1,147 | 0 | 3.56 | 0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 4,411 | 8,607 | 3.44 | -0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 5.00 | 0.65 | 0.70 | 0.70 | -0.43 | -38.06% | 5,238 | 7,026 | 2.89 | -0.20 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 7.50 | 2.00 | 2.30 | 2.00 | -0.10 | -4.77% | 3,730 | 7,717 | 2.90 | -0.44 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 10.00 | 3.70 | 4.10 | 3.40 | +0.32 | +10.39% | 1,893 | 1,220 | 2.84 | -0.63 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 12.50 | 5.70 | 6.50 | 5.16 | +0.66 | +14.67% | 321 | 2,753 | 2.93 | -0.75 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 15.00 | 7.90 | 8.60 | 7.70 | +2.20 | +40.00% | 115 | 382 | 2.74 | -0.83 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 17.50 | 10.30 | 11.30 | 10.55 | +2.97 | +39.19% | 63 | 6 | 0.00 | -0.87 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 20.00 | 12.70 | 13.80 | 10.95 | -1.25 | -10.25% | 2 | 2 | 4.68 | -0.92 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:45 PM EST |
| 22.50 | 15.20 | 16.20 | 13.90 | 0.00 | 0.00% | 0 | 94 | 4.39 | -0.94 | 0.03 | -0.02 | 4/23/2024 | 4/29/2024 3:59:45 PM EST |
| 25.00 | 17.50 | 18.80 | % | 0 | 0 | 5.20 | -0.96 | 0.02 | -0.01 | 4/29/2024 3:59:45 PM EST | |||
| 30.00 | 22.40 | 23.60 | % | 0 | 0 | 5.24 | -0.98 | 0.01 | -0.01 | 4/29/2024 3:59:45 PM EST | |||
| 35.00 | 27.50 | 28.50 | % | 0 | 0 | 5.15 | -0.99 | 0.01 | -0.01 | 4/29/2024 3:59:45 PM EST |