Options Chain for BIOHAVEN LTD COM (BHVN) - $10.48 as of 12/9/2025 8:19:15 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 | 6.50 | 8.80 | 7.65 | 8.19 | 0.00 | 0.00% | 3.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:46 PM EST |
| 5.00 | 5.30 | 5.70 | 5.50 | 5.69 | 0.00 | 0.00% | 1.10 | 0 | 701 | 3.19 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:46 PM EST |
| 7.50 | 2.45 | 3.40 | 2.93 | 3.20 | 0.00 | 0.00% | 0.39 | 0 | 556 | 2.51 | 0.92 | 0.06 | -0.02 | 12/8/2025 | 12/9/2025 3:59:46 PM EST |
| 10.00 | 1.15 | 1.55 | 1.35 | 1.10 | -0.20 | -15.39% | 0.14 | 761 | 4,252 | 1.61 | 0.62 | 0.13 | -0.05 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 12.50 | 0.50 | 0.65 | 0.58 | 0.60 | +0.25 | +71.43% | 0.05 | 1,102 | 6,692 | 1.74 | 0.32 | 0.12 | -0.05 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 15.00 | 0.20 | 0.50 | 0.35 | 0.30 | +0.10 | +50.00% | 0.02 | 824 | 2,581 | 1.90 | 0.15 | 0.07 | -0.04 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 1 | 8,045 | 2.28 | 0.06 | 0.04 | -0.02 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,183 | 2.31 | 0.03 | 0.02 | -0.01 | 12/8/2025 | 12/9/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 589 | 3.56 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 12/9/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 503 | 4.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:46 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 622 | 4.01 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 12,847 | 2.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 119 | 4.61 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,801 | 4.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 5,401 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,731 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:46 PM EST |
| 47.50 | 0.00 | 0.80 | 0.40 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/9/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,663 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:46 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/9/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/9/2025 3:59:46 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/9/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:46 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 12/9/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/9/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:46 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 304 | 2.57 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:46 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 997 | 2,603 | 1.62 | -0.08 | 0.06 | -0.02 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 10.00 | 0.75 | 1.05 | 0.90 | 0.82 | +0.12 | +17.15% | 0.09 | 238 | 3,408 | 1.68 | -0.38 | 0.13 | -0.05 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 12.50 | 2.40 | 2.75 | 2.58 | 2.75 | +0.35 | +14.59% | 0.21 | 5 | 5,430 | 1.77 | -0.68 | 0.12 | -0.05 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 15.00 | 4.50 | 5.20 | 4.85 | 5.10 | +0.50 | +10.87% | 0.32 | 3 | 2,113 | 2.72 | -0.85 | 0.07 | -0.04 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 17.50 | 6.80 | 7.30 | 7.05 | 6.95 | 0.00 | 0.00% | 0.40 | 0 | 449 | 2.47 | -0.94 | 0.04 | -0.02 | 12/8/2025 | 12/9/2025 3:59:46 PM EST |
| 20.00 | 9.30 | 9.80 | 9.55 | 10.00 | 0.00 | 0.00% | 0.48 | 0 | 24 | 2.89 | -0.97 | 0.02 | -0.01 | 11/28/2025 | 12/9/2025 3:59:46 PM EST |
| 22.50 | 11.50 | 12.60 | 12.05 | 13.70 | 0.00 | 0.00% | 0.54 | 0 | 10 | 3.95 | -0.99 | 0.01 | 0.00 | 11/5/2025 | 12/9/2025 3:59:46 PM EST |
| 25.00 | 14.00 | 15.00 | 14.50 | 17.25 | 0.00 | 0.00% | 0.58 | 0 | 32 | 4.06 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:46 PM EST |
| 27.50 | 15.70 | 17.60 | 16.65 | 15.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/9/2025 3:59:46 PM EST |
| 30.00 | 19.00 | 20.10 | 19.55 | 21.66 | 0.00 | 0.00% | 0.65 | 0 | 2 | 4.82 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:46 PM EST |
| 32.50 | 21.20 | 22.90 | 22.05 | % | 0.68 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 35.00 | 23.70 | 25.40 | 24.55 | 20.35 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/9/2025 3:59:46 PM EST |
| 40.00 | 28.70 | 30.40 | 29.55 | 26.49 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/9/2025 3:59:46 PM EST |
| 42.50 | 31.20 | 32.90 | 32.05 | 26.58 | 0.00 | 0.00% | 0.75 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/9/2025 3:59:46 PM EST |
| 45.00 | 33.70 | 35.30 | 34.50 | 19.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 12/9/2025 3:59:46 PM EST |
| 47.50 | 36.20 | 37.90 | 37.05 | 31.38 | 0.00 | 0.00% | 0.78 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/9/2025 3:59:46 PM EST |
| 50.00 | 38.70 | 40.40 | 39.55 | 18.80 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 12/9/2025 3:59:46 PM EST |
| 52.50 | 41.20 | 42.80 | 42.00 | % | 0.80 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 55.00 | 43.70 | 45.40 | 44.55 | % | 0.81 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 57.50 | 46.20 | 47.80 | 47.00 | % | 0.82 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 60.00 | 48.70 | 50.30 | 49.50 | % | 0.82 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 62.50 | 51.20 | 52.90 | 52.05 | % | 0.83 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 65.00 | 53.70 | 55.40 | 54.55 | % | 0.84 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 70.00 | 58.70 | 60.40 | 59.55 | % | 0.85 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 75.00 | 63.70 | 65.40 | 64.55 | % | 0.86 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 80.00 | 68.70 | 70.30 | 69.50 | % | 0.87 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST |