Options Chain for BICYCLE THERAPEUTICS PLC SPONSORED ADS (BCYC) - $6.46 as of 11/17/2025 8:16:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 8.00 | 5.55 | % | 5.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:55 PM EST | |||
| 2.00 | 2.10 | 7.00 | 4.55 | % | 2.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:55 PM EST | |||
| 3.00 | 1.10 | 6.00 | 3.55 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:55 PM EST | |||
| 4.00 | 0.10 | 4.90 | 2.50 | % | 0.62 | 0 | 0 | 0.00 | 0.99 | 0.02 | -0.01 | 11/17/2025 3:59:55 PM EST | |||
| 5.00 | 0.10 | 4.90 | 2.50 | 3.20 | 0.00 | 0.00% | 0.50 | 0 | 15 | 0.00 | 0.90 | 0.13 | -0.03 | 10/20/2025 | 11/17/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 7.83 | 0.67 | 0.26 | -0.07 | 11/5/2025 | 11/17/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 1.55 | 0.78 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 5 | 6.62 | 0.40 | 0.27 | -0.07 | 10/30/2025 | 11/17/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 1.20 | 0.60 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 14 | 6.38 | 0.20 | 0.19 | -0.05 | 10/10/2025 | 11/17/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.00 | 0.08 | 0.10 | -0.03 | 11/3/2025 | 11/17/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 21 | 5.18 | 0.03 | 0.05 | -0.01 | 11/3/2025 | 11/17/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.01 | 0.02 | 0.00 | 9/26/2025 | 11/17/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 11/17/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 3.00 | 1.50 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 3.00 | 1.50 | % | 1.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 3.00 | 1.50 | % | 0.75 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 3.00 | 1.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 3.00 | 1.50 | % | 0.38 | 0 | 0 | 0.00 | -0.01 | 0.02 | -0.01 | 11/17/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.86 | -0.10 | 0.13 | -0.03 | 10/22/2025 | 11/17/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.01 | -0.33 | 0.26 | -0.07 | 11/6/2025 | 11/17/2025 3:59:55 PM EST |
| 7.00 | 0.50 | 0.75 | 0.63 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 512 | 1.65 | -0.60 | 0.27 | -0.07 | 11/5/2025 | 11/17/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.31 | 0 | 560 | 0.00 | -0.80 | 0.19 | -0.05 | 11/3/2025 | 11/17/2025 3:59:55 PM EST |
| 9.00 | 0.10 | 4.90 | 2.50 | 1.30 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.00 | -0.92 | 0.10 | -0.03 | 10/20/2025 | 11/17/2025 3:59:55 PM EST |
| 10.00 | 1.00 | 5.80 | 3.40 | % | 0.34 | 0 | 0 | 0.00 | -0.97 | 0.05 | -0.01 | 11/17/2025 3:59:55 PM EST | |||
| 11.00 | 2.00 | 6.90 | 4.45 | % | 0.40 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 11/17/2025 3:59:55 PM EST | |||
| 12.00 | 3.00 | 7.80 | 5.40 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/17/2025 3:59:55 PM EST | |||
| 13.00 | 4.00 | 8.90 | 6.45 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:55 PM EST | |||
| 14.00 | 5.00 | 9.90 | 7.45 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:55 PM EST |