Options Chain for AVADEL PHARMACEUTICALS PLC COM SHS (AVDL) - $9.13 as of 5/28/2025 7:06:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 6.60 | 6.90 | 0.00 | 0.00% | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:57 PM EST |
| 5.00 | 4.00 | 4.30 | 4.20 | +0.29 | +7.42% | 20 | 639 | 2.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 7.50 | 1.60 | 1.85 | 1.70 | -0.12 | -6.60% | 157 | 2,536 | 1.20 | 0.76 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 10.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 3,936 | 0.89 | 0.35 | 0.15 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 15 | 852 | 1.09 | 0.11 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,561 | 1.70 | 0.03 | 0.03 | 0.00 | 5/12/2025 | 5/28/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 225 | 2.95 | 0.01 | 0.01 | 0.00 | 2/11/2025 | 5/28/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 91 | 3.24 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/28/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 25 | 3.48 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/28/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 22 | 3.61 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/28/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 6.23 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/28/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.31 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:57 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 588 | 0.61 | -0.24 | 0.15 | -0.01 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 10.00 | 1.20 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 437 | 2.29 | -0.65 | 0.15 | -0.01 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 12.50 | 3.40 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 148 | 0.00 | -0.89 | 0.07 | -0.01 | 4/29/2025 | 5/28/2025 3:59:57 PM EST |
| 15.00 | 5.70 | 6.30 | 6.20 | 0.00 | 0.00% | 0 | 50 | 0.00 | -0.97 | 0.03 | 0.00 | 5/2/2025 | 5/28/2025 3:59:57 PM EST |
| 17.50 | 8.20 | 8.90 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 20.00 | 10.60 | 11.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 22.50 | 13.10 | 13.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 25.00 | 15.60 | 16.40 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 30.00 | 20.60 | 21.10 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |