Options Chain for AVADEL PHARMACEUTICALS PLC COM SHS (AVDL) - $14.76 as of 8/29/2025 8:16:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.80 | 13.60 | 12.70 | % | 5.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 5.00 | 9.60 | 10.90 | 10.25 | 6.03 | 0.00 | 0.00% | 2.05 | 0 | 16 | 5.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 3:59:58 PM EST |
| 7.50 | 7.20 | 7.50 | 7.35 | 3.90 | 0.00 | 0.00% | 0.98 | 0 | 56 | 2.24 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:58 PM EST |
| 10.00 | 4.70 | 4.90 | 4.80 | 5.40 | 0.00 | 0.00% | 0.48 | 0 | 1,079 | 1.25 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 12.50 | 2.40 | 2.65 | 2.53 | 2.40 | -0.27 | -10.12% | 0.20 | 74 | 1,580 | 0.76 | 0.85 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 15.00 | 0.75 | 1.00 | 0.88 | 0.80 | -0.10 | -11.12% | 0.06 | 95 | 3,073 | 0.69 | 0.50 | 0.16 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 657 | 0.74 | 0.18 | 0.10 | -0.02 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.04 | 0.04 | -0.01 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.54 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:58 PM EST |
| 10.00 | 0.05 | 0.75 | 0.40 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 314 | 1.52 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.88 | -0.15 | 0.09 | -0.02 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 323 | 0.79 | -0.50 | 0.16 | -0.02 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 17.50 | 2.80 | 3.00 | 2.90 | % | 0.17 | 0 | 0 | 0.61 | -0.82 | 0.10 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 20.00 | 4.90 | 6.50 | 5.70 | % | 0.29 | 0 | 0 | 1.97 | -0.96 | 0.04 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 22.50 | 7.40 | 8.20 | 7.80 | % | 0.35 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 25.00 | 10.00 | 10.70 | 10.35 | % | 0.41 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |