Options Chain for BIOHAVEN LTD COM (BHVN) - $45.51 as of 11/20/2024 7:49:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.50 | 29.40 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 22.50 | 22.80 | 27.00 | % | 0 | 0 | 2.85 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:40 PM EST | |||
| 25.00 | 20.60 | 24.50 | % | 0 | 0 | 2.52 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:40 PM EST | |||
| 27.50 | 18.00 | 22.00 | % | 0 | 0 | 2.40 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:40 PM EST | |||
| 30.00 | 16.50 | 19.20 | 19.40 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.93 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:40 PM EST |
| 32.50 | 14.20 | 18.00 | % | 0 | 0 | 2.00 | 0.89 | 0.01 | -0.05 | 11/20/2024 3:59:40 PM EST | |||
| 35.00 | 12.50 | 15.50 | 10.68 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.85 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 37.50 | 10.10 | 13.30 | % | 0 | 0 | 1.20 | 0.80 | 0.02 | -0.08 | 11/20/2024 3:59:40 PM EST | |||
| 40.00 | 9.50 | 10.40 | 8.28 | 0.00 | 0.00% | 0 | 2,010 | 1.19 | 0.74 | 0.02 | -0.09 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 42.50 | 7.60 | 8.90 | % | 0 | 0 | 1.14 | 0.68 | 0.02 | -0.09 | 11/20/2024 3:59:40 PM EST | |||
| 45.00 | 6.50 | 7.40 | 7.00 | +1.50 | +27.28% | 6 | 213 | 1.14 | 0.61 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 47.50 | 5.50 | 6.80 | 5.60 | 0.00 | 0.00% | 0 | 63 | 1.20 | 0.55 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 50.00 | 4.80 | 5.50 | 4.80 | +0.33 | +7.39% | 29 | 356 | 1.20 | 0.49 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 52.50 | 3.90 | 4.60 | 4.30 | +0.20 | +4.88% | 4 | 332 | 1.18 | 0.44 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 55.00 | 3.30 | 3.70 | 3.20 | +0.35 | +12.29% | 19 | 1,559 | 1.18 | 0.38 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 57.50 | 2.60 | 3.70 | 2.70 | 0.00 | 0.00% | 8 | 84 | 1.23 | 0.34 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 60.00 | 2.10 | 2.65 | 2.54 | +0.34 | +15.46% | 28 | 566 | 1.17 | 0.30 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 62.50 | 1.85 | 2.30 | 1.70 | 0.00 | 0.00% | 0 | 97 | 1.20 | 0.26 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 65.00 | 1.45 | 2.35 | 1.70 | +0.20 | +13.34% | 23 | 205 | 1.24 | 0.23 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 70.00 | 0.95 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 675 | 1.19 | 0.17 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 75.00 | 0.60 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 998 | 1.19 | 0.13 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 80.00 | 0.00 | 3.90 | 0.30 | 0.00 | 0.00% | 0 | 13 | 2.17 | 0.09 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 5.00 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 22.50 | 0.00 | 4.20 | 0.73 | 0.00 | 0.00% | 0 | 2 | 3.53 | -0.01 | 0.00 | -0.01 | 9/24/2024 | 11/20/2024 3:59:40 PM EST |
| 25.00 | 0.00 | 4.40 | 0.21 | 0.00 | 0.00% | 0 | 10 | 3.21 | -0.02 | 0.00 | -0.01 | 10/8/2024 | 11/20/2024 3:59:40 PM EST |
| 27.50 | 0.00 | 1.50 | % | 0 | 0 | 1.82 | -0.04 | 0.01 | -0.02 | 11/20/2024 3:59:40 PM EST | |||
| 30.00 | 0.45 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 34 | 1.24 | -0.07 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 32.50 | 0.70 | 0.95 | 1.00 | 0.00 | 0.00% | 4 | 26 | 1.14 | -0.11 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 35.00 | 1.40 | 1.70 | 1.75 | +0.15 | +9.38% | 1 | 1,867 | 1.21 | -0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 37.50 | 2.10 | 2.60 | 2.25 | +0.09 | +4.17% | 2 | 44 | 1.23 | -0.20 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 40.00 | 2.90 | 3.30 | 3.02 | -0.28 | -8.49% | 10 | 1,569 | 1.20 | -0.26 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 42.50 | 3.80 | 4.30 | 4.10 | -0.40 | -8.89% | 790 | 32 | 1.18 | -0.32 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 45.00 | 5.10 | 5.70 | 5.00 | -0.60 | -10.72% | 2 | 4,184 | 1.21 | -0.39 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 47.50 | 6.30 | 6.90 | 7.00 | 0.00 | 0.00% | 0 | 100 | 1.17 | -0.45 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 50.00 | 8.00 | 8.60 | 8.12 | +0.32 | +4.11% | 10 | 2,168 | 1.21 | -0.51 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 52.50 | 9.60 | 11.70 | 10.68 | 0.00 | 0.00% | 0 | 204 | 1.34 | -0.56 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 55.00 | 11.20 | 12.10 | 8.00 | 0.00 | 0.00% | 0 | 92 | 1.19 | -0.62 | 0.02 | -0.10 | 10/24/2024 | 11/20/2024 3:59:40 PM EST |
| 57.50 | 12.90 | 16.00 | 12.00 | 0.00 | 0.00% | 0 | 3 | 1.36 | -0.66 | 0.02 | -0.10 | 11/13/2024 | 11/20/2024 3:59:40 PM EST |
| 60.00 | 14.80 | 17.50 | 17.60 | 0.00 | 0.00% | 0 | 28 | 1.31 | -0.70 | 0.02 | -0.09 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 62.50 | 17.30 | 19.80 | % | 0 | 0 | 1.39 | -0.74 | 0.02 | -0.09 | 11/20/2024 3:59:40 PM EST | |||
| 65.00 | 18.50 | 21.30 | % | 0 | 0 | 1.27 | -0.77 | 0.02 | -0.08 | 11/20/2024 3:59:40 PM EST | |||
| 70.00 | 23.40 | 26.50 | % | 0 | 0 | 1.70 | -0.83 | 0.02 | -0.07 | 11/20/2024 3:59:40 PM EST | |||
| 75.00 | 27.50 | 30.50 | % | 0 | 0 | 1.61 | -0.87 | 0.01 | -0.06 | 11/20/2024 3:59:40 PM EST | |||
| 80.00 | 32.60 | 35.00 | % | 0 | 0 | 1.60 | -0.91 | 0.01 | -0.04 | 11/20/2024 3:59:40 PM EST |