Options Chain for BICYCLE THERAPEUTICS PLC SPONSORED ADS (BCYC) - $20.48 as of 11/20/2024 7:48:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.00 | 20.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 13.50 | 18.00 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 11.00 | 15.50 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 8.50 | 13.00 | % | 0 | 0 | 4.12 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 12.50 | 6.70 | 11.00 | 8.05 | 0.00 | 0.00% | 0 | 30 | 3.52 | 0.94 | 0.02 | -0.02 | 7/9/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 4.50 | 8.60 | 8.88 | 0.00 | 0.00% | 0 | 17 | 2.77 | 0.86 | 0.03 | -0.03 | 10/4/2024 | 11/20/2024 3:59:49 PM EST |
| 17.50 | 2.65 | 5.90 | 5.40 | 0.00 | 0.00% | 0 | 4 | 1.97 | 0.74 | 0.05 | -0.04 | 7/2/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 1.50 | 4.20 | 11.34 | 0.00 | 0.00% | 0 | 46 | 1.11 | 0.60 | 0.06 | -0.05 | 10/16/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 0.50 | 2.80 | 7.42 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.45 | 0.06 | -0.05 | 3/19/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 1.00 | 2.00 | 1.20 | -0.75 | -38.47% | 8 | 4,120 | 1.07 | 0.32 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 1.65 | 0.25 | -0.10 | -28.58% | 7 | 72 | 1.78 | 0.15 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 0.05 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 80 | 1.36 | 0.05 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 4.90 | 0.49 | 0.00 | 0.00% | 0 | 10 | 3.87 | 0.03 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:49 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 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 8.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 6.31 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 28 | 1.92 | -0.06 | 0.02 | -0.02 | 9/5/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 89 | 1.57 | -0.14 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 17.50 | 0.50 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 24 | 1.08 | -0.26 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 0.60 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 17 | 1.20 | -0.40 | 0.06 | -0.05 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 2.00 | 5.00 | 2.50 | 0.00 | 0.00% | 0 | 13 | 1.64 | -0.55 | 0.06 | -0.05 | 10/25/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 3.50 | 7.70 | 3.30 | 0.00 | 0.00% | 0 | 55 | 2.05 | -0.68 | 0.06 | -0.04 | 10/21/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 7.50 | 11.90 | 9.63 | 0.00 | 0.00% | 0 | 3 | 2.19 | -0.85 | 0.04 | -0.03 | 9/5/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 12.50 | 16.50 | % | 0 | 0 | 2.37 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 40.00 | 17.00 | 21.50 | % | 0 | 0 | 2.67 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST |