Options Chain for BICYCLE THERAPEUTICS PLC SPONSORED ADS (BCYC) - $7.64 as of 6/18/2025 9:47:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.10 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 5.00 | 2.25 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.90 | 1.10 | 0.00 | 0.00% | 0 | 11 | 2.92 | 0.59 | 0.45 | -0.06 | 6/3/2025 | 6/17/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 76 | 3.19 | 0.01 | 0.03 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 12 | 7.49 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 1.20 | 1.85 | 0.00 | 0.00% | 0 | 244 | 4.01 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/17/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 1.50 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 6/17/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/17/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 6/17/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/17/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.95 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 6/17/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 6/17/2025 3:59:58 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 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 800 | 3.73 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/17/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 858 | 1.97 | -0.41 | 0.45 | -0.06 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 10.00 | 1.75 | 4.30 | 2.60 | 0.00 | 0.00% | 0 | 6 | 9.76 | -0.99 | 0.03 | 0.00 | 5/7/2025 | 6/17/2025 3:59:58 PM EST |
| 12.50 | 4.30 | 6.50 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/17/2025 3:59:58 PM EST |
| 15.00 | 7.10 | 9.50 | 6.40 | 0.00 | 0.00% | 0 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:58 PM EST |
| 17.50 | 9.30 | 11.90 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 6/17/2025 3:59:58 PM EST |
| 20.00 | 11.60 | 14.40 | 2.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 6/17/2025 3:59:58 PM EST |
| 22.50 | 14.10 | 16.90 | 4.99 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 6/17/2025 3:59:58 PM EST |
| 25.00 | 16.70 | 19.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 30.00 | 21.70 | 24.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 35.00 | 25.00 | 29.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 40.00 | 30.00 | 34.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST |