Options Chain for BIOHAVEN LTD COM (BHVN) - $14.00 as of 7/21/2025 7:31:34 AM 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 | 10.60 | 13.70 | 12.15 | % | 4.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 5.00 | 8.90 | 10.90 | 9.90 | 12.30 | 0.00 | 0.00% | 1.98 | 0 | 31 | 6.05 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 3:59:57 PM EST |
| 7.50 | 6.50 | 8.70 | 7.60 | 8.60 | 0.00 | 0.00% | 1.01 | 0 | 2 | 4.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/18/2025 3:59:57 PM EST |
| 10.00 | 3.50 | 6.30 | 4.90 | 6.30 | 0.00 | 0.00% | 0.49 | 0 | 7 | 2.99 | 0.95 | 0.03 | -0.01 | 6/3/2025 | 7/18/2025 3:59:57 PM EST |
| 12.50 | 1.50 | 2.70 | 2.10 | 2.23 | 0.00 | 0.00% | 0.17 | 0 | 431 | 0.56 | 0.77 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 15.00 | 0.75 | 1.90 | 1.33 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 575 | 1.01 | 0.47 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 17.50 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 442 | 0.86 | 0.23 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 155 | 1.77 | 0.09 | 0.05 | -0.01 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 25 | 2.74 | 0.03 | 0.02 | 0.00 | 6/13/2025 | 7/18/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 33 | 2.95 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 7/18/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 38 | 3.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 75 | 3.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/18/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 262 | 3.66 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.91 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/18/2025 3:59:57 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 10.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.05 | -0.05 | 0.03 | -0.01 | 7/9/2025 | 7/18/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 678 | 0.71 | -0.23 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 15.00 | 1.60 | 4.00 | 2.80 | 1.81 | 0.00 | 0.00% | 0.19 | 0 | 272 | 0.94 | -0.53 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 17.50 | 3.20 | 4.50 | 3.85 | 2.80 | 0.00 | 0.00% | 0.22 | 0 | 41 | 1.12 | -0.77 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 20.00 | 5.50 | 6.90 | 6.20 | 4.55 | 0.00 | 0.00% | 0.31 | 0 | 136 | 1.92 | -0.91 | 0.05 | -0.01 | 6/9/2025 | 7/18/2025 3:59:57 PM EST |
| 22.50 | 8.00 | 10.30 | 9.15 | 7.75 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.79 | -0.97 | 0.02 | 0.00 | 5/19/2025 | 7/18/2025 3:59:57 PM EST |
| 25.00 | 10.50 | 12.40 | 11.45 | 10.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.78 | -0.99 | 0.01 | 0.00 | 6/25/2025 | 7/18/2025 3:59:57 PM EST |
| 27.50 | 13.20 | 14.30 | 13.75 | 8.30 | 0.00 | 0.00% | 0.50 | 0 | 21 | 2.72 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 7/18/2025 3:59:57 PM EST |
| 30.00 | 15.50 | 17.30 | 16.40 | % | 0.55 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 32.50 | 17.70 | 19.80 | 18.75 | % | 0.58 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 35.00 | 20.70 | 22.70 | 21.70 | % | 0.62 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 37.50 | 23.00 | 24.90 | 23.95 | % | 0.64 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 40.00 | 24.80 | 27.70 | 26.25 | % | 0.66 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST |